Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.79 | 27.72 | 26.44 | 27.71 | 306,700 | +0.85(+3.16%) |
Feb 27, 2007 | 27.90 | 27.90 | 24.91 | 26.86 | 584,900 | -1.11(-3.97%) |
Feb 26, 2007 | 28.20 | 28.54 | 27.68 | 27.97 | 323,900 | -0.51(-1.79%) |
Feb 23, 2007 | 28.00 | 28.98 | 27.68 | 28.48 | 709,000 | +0.58(+2.08%) |
Feb 22, 2007 | 27.90 | 27.96 | 27.67 | 27.90 | 106,000 | +0.05(+0.18%) |
Feb 21, 2007 | 28.25 | 28.25 | 27.80 | 27.85 | 142,800 | -0.35(-1.24%) |
Feb 20, 2007 | 28.13 | 28.37 | 28.10 | 28.20 | 101,100 | +0.13(+0.46%) |
Feb 16, 2007 | 28.21 | 28.26 | 28.06 | 28.07 | 46,800 | -0.29(-1.02%) |
Feb 15, 2007 | 28.45 | 28.51 | 28.31 | 28.36 | 160,100 | -0.06(-0.21%) |
Feb 14, 2007 | 28.10 | 28.42 | 27.74 | 28.42 | 178,308 | +0.41(+1.46%) |
Feb 13, 2007 | 27.95 | 28.13 | 27.75 | 28.01 | 116,565 | +0.05(+0.18%) |
Feb 12, 2007 | 28.40 | 28.48 | 27.79 | 27.96 | 114,500 | -0.52(-1.83%) |
Feb 09, 2007 | 28.35 | 28.54 | 27.02 | 28.48 | 145,100 | +0.00(+0.00%) |
Feb 08, 2007 | 28.50 | 28.52 | 28.36 | 28.48 | 234,900 | -0.02(-0.07%) |
Feb 07, 2007 | 28.52 | 28.83 | 28.28 | 28.50 | 337,800 | +0.05(+0.18%) |
Feb 06, 2007 | 28.40 | 28.66 | 28.18 | 28.45 | 255,000 | +0.05(+0.18%) |
Feb 05, 2007 | 28.89 | 28.97 | 28.37 | 28.40 | 131,100 | -0.41(-1.42%) |
Feb 02, 2007 | 29.22 | 29.22 | 28.69 | 28.81 | 120,500 | -0.34(-1.17%) |
Feb 01, 2007 | 28.88 | 29.16 | 28.28 | 29.15 | 237,000 | +0.23(+0.80%) |
Jan 31, 2007 | 28.90 | 28.92 | 28.44 | 28.92 | 1,148,500 | -0.03(-0.10%) |
Jan 30, 2007 | 28.82 | 29.10 | 28.72 | 28.95 | 254,100 | +0.13(+0.45%) |
Jan 29, 2007 | 28.82 | 28.83 | 28.56 | 28.82 | 233,300 | -0.10(-0.35%) |
Jan 26, 2007 | 29.10 | 29.13 | 28.73 | 28.92 | 281,600 | +0.20(+0.70%) |
Jan 25, 2007 | 29.05 | 29.13 | 28.69 | 28.72 | 82,700 | -0.35(-1.20%) |
Jan 24, 2007 | 29.22 | 29.28 | 28.96 | 29.07 | 222,400 | -0.16(-0.55%) |
Jan 23, 2007 | 29.13 | 29.34 | 29.11 | 29.23 | 71,200 | +0.22(+0.76%) |
Jan 22, 2007 | 29.14 | 29.14 | 28.59 | 29.01 | 160,100 | -0.09(-0.31%) |
Jan 19, 2007 | 29.16 | 29.22 | 28.45 | 29.10 | 109,700 | -0.06(-0.21%) |
Jan 18, 2007 | 29.74 | 29.95 | 28.95 | 29.16 | 160,000 | -0.36(-1.22%) |
Jan 17, 2007 | 29.73 | 29.85 | 29.42 | 29.52 | 90,600 | -0.16(-0.54%) |
Jan 16, 2007 | 29.83 | 29.98 | 29.57 | 29.68 | 221,100 | -0.03(-0.10%) |
Jan 12, 2007 | 29.19 | 30.00 | 29.10 | 29.71 | 118,600 | +0.53(+1.82%) |
Jan 11, 2007 | 28.70 | 31.14 | 28.60 | 29.18 | 177,900 | +0.22(+0.76%) |
Jan 10, 2007 | 29.12 | 29.15 | 28.84 | 28.96 | 177,800 | -0.17(-0.58%) |
Jan 09, 2007 | 28.65 | 29.13 | 28.50 | 29.13 | 853,000 | +0.49(+1.71%) |
Jan 08, 2007 | 29.12 | 29.12 | 28.35 | 28.64 | 258,100 | -0.49(-1.68%) |
Jan 05, 2007 | 29.01 | 29.28 | 28.81 | 29.13 | 152,400 | +0.13(+0.45%) |
Jan 04, 2007 | 28.20 | 30.00 | 28.01 | 29.00 | 234,300 | +0.79(+2.80%) |
Jan 03, 2007 | 27.86 | 28.23 | 27.86 | 28.21 | 177,100 | +0.30(+1.07%) |
Dec 29, 2006 | 27.76 | 27.94 | 27.50 | 27.91 | 88,800 | +0.18(+0.65%) |
Dec 28, 2006 | 27.97 | 27.99 | 27.65 | 27.73 | 74,900 | -0.14(-0.50%) |
Dec 27, 2006 | 27.95 | 28.07 | 27.81 | 27.87 | 79,200 | -0.07(-0.25%) |
Dec 26, 2006 | 27.65 | 28.13 | 27.50 | 27.94 | 59,100 | +0.16(+0.58%) |
Dec 22, 2006 | 54.60 | 27.78 | 27.17 | 27.78 | 106,300 | +0.48(+1.76%) |
Dec 21, 2006 | 27.53 | 27.69 | 27.20 | 27.30 | 162,100 | -0.07(-0.26%) |
Dec 20, 2006 | 27.45 | 27.71 | 27.09 | 27.37 | 203,900 | -0.01(-0.04%) |
Dec 19, 2006 | 27.33 | 27.54 | 26.86 | 27.38 | 521,400 | +0.10(+0.37%) |
Dec 18, 2006 | 27.30 | 27.42 | 27.14 | 27.28 | 224,400 | +0.08(+0.29%) |
Dec 15, 2006 | 27.19 | 27.25 | 26.95 | 27.20 | 334,700 | +0.06(+0.22%) |
Dec 14, 2006 | 27.24 | 27.79 | 27.00 | 27.14 | 375,400 | +0.05(+0.18%) |
Dec 13, 2006 | 26.70 | 27.10 | 26.67 | 27.09 | 615,100 | +0.49(+1.84%) |
Dec 12, 2006 | 26.28 | 26.62 | 26.24 | 26.60 | 436,800 | +0.35(+1.33%) |
Dec 11, 2006 | 25.93 | 26.25 | 25.91 | 26.25 | 363,800 | +0.40(+1.55%) |
Dec 08, 2006 | 25.87 | 25.90 | 25.62 | 25.85 | 988,000 | -0.05(-0.19%) |
Dec 07, 2006 | 25.88 | 25.97 | 25.79 | 25.90 | 141,600 | +0.03(+0.12%) |
Dec 06, 2006 | 25.80 | 25.90 | 25.71 | 25.87 | 447,300 | +0.12(+0.47%) |
Dec 05, 2006 | 25.80 | 26.00 | 25.12 | 25.75 | 1,341,100 | +0.07(+0.27%) |
Dec 04, 2006 | 25.69 | 25.87 | 25.54 | 25.68 | 316,700 | -0.01(-0.04%) |