Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.52 | 25.53 | 25.23 | 25.37 | 75,800 | +0.62(+2.51%) |
Feb 27, 2007 | 25.61 | 25.68 | 24.75 | 24.75 | 43,800 | -1.16(-4.48%) |
Feb 26, 2007 | 26.04 | 26.04 | 25.85 | 25.91 | 36,800 | -0.14(-0.54%) |
Feb 23, 2007 | 26.05 | 26.30 | 25.97 | 26.05 | 38,800 | +0.24(+0.93%) |
Feb 22, 2007 | 25.80 | 25.85 | 25.55 | 25.81 | 42,200 | -0.02(-0.08%) |
Feb 21, 2007 | 25.72 | 25.84 | 25.62 | 25.83 | 21,100 | -0.44(-1.67%) |
Feb 20, 2007 | 26.20 | 26.29 | 26.07 | 26.27 | 14,200 | +0.07(+0.27%) |
Feb 16, 2007 | 26.10 | 26.25 | 26.10 | 26.20 | 21,300 | +0.43(+1.67%) |
Feb 15, 2007 | 26.03 | 26.06 | 25.69 | 25.77 | 15,000 | -0.27(-1.04%) |
Feb 14, 2007 | 25.83 | 26.07 | 25.76 | 26.04 | 44,200 | +0.36(+1.40%) |
Feb 13, 2007 | 25.44 | 25.80 | 25.43 | 25.68 | 27,900 | +0.43(+1.70%) |
Feb 12, 2007 | 25.43 | 25.43 | 25.13 | 25.25 | 24,900 | +0.43(+1.73%) |
Feb 09, 2007 | 25.03 | 25.10 | 24.76 | 24.82 | 28,000 | -0.31(-1.23%) |
Feb 08, 2007 | 25.16 | 25.17 | 24.94 | 25.13 | 22,500 | +0.06(+0.24%) |
Feb 07, 2007 | 25.29 | 25.32 | 25.04 | 25.07 | 28,200 | -0.05(-0.20%) |
Feb 06, 2007 | 25.30 | 25.32 | 24.94 | 25.12 | 23,200 | +0.03(+0.12%) |
Feb 05, 2007 | 24.95 | 25.19 | 24.92 | 25.09 | 16,900 | +0.34(+1.37%) |
Feb 02, 2007 | 24.88 | 24.88 | 24.69 | 24.75 | 16,600 | -0.16(-0.64%) |
Feb 01, 2007 | 24.92 | 25.00 | 24.82 | 24.91 | 18,400 | -0.22(-0.88%) |
Jan 31, 2007 | 25.09 | 25.20 | 24.84 | 25.13 | 23,100 | +0.03(+0.12%) |
Jan 30, 2007 | 24.99 | 25.12 | 24.86 | 25.10 | 30,500 | +0.34(+1.37%) |
Jan 29, 2007 | 24.90 | 25.01 | 24.70 | 24.76 | 15,900 | -0.80(-3.13%) |
Jan 26, 2007 | 25.58 | 25.58 | 25.24 | 25.56 | 35,200 | -0.04(-0.16%) |
Jan 25, 2007 | 25.77 | 25.86 | 25.55 | 25.60 | 21,700 | -0.25(-0.97%) |
Jan 24, 2007 | 25.80 | 25.94 | 25.70 | 25.85 | 21,800 | -0.43(-1.64%) |
Jan 23, 2007 | 26.15 | 26.35 | 26.13 | 26.28 | 25,300 | +0.27(+1.04%) |
Jan 22, 2007 | 26.07 | 26.07 | 25.89 | 26.01 | 20,900 | -0.34(-1.29%) |
Jan 19, 2007 | 26.10 | 26.38 | 26.10 | 26.35 | 27,200 | +0.30(+1.15%) |
Jan 18, 2007 | 25.98 | 26.05 | 25.75 | 26.05 | 77,200 | +0.21(+0.81%) |
Jan 17, 2007 | 26.04 | 26.08 | 25.77 | 25.84 | 25,800 | -0.35(-1.34%) |
Jan 16, 2007 | 26.06 | 26.24 | 26.02 | 26.19 | 26,300 | +0.32(+1.24%) |
Jan 12, 2007 | 25.72 | 25.91 | 25.70 | 25.87 | 19,800 | +0.32(+1.25%) |
Jan 11, 2007 | 25.33 | 25.59 | 25.28 | 25.55 | 24,900 | -0.01(-0.04%) |
Jan 10, 2007 | 25.40 | 25.63 | 25.34 | 25.56 | 35,000 | -0.30(-1.16%) |
Jan 09, 2007 | 25.83 | 25.99 | 25.72 | 25.86 | 48,700 | +0.31(+1.21%) |
Jan 08, 2007 | 25.62 | 25.76 | 25.43 | 25.55 | 30,300 | +0.04(+0.16%) |
Jan 05, 2007 | 25.55 | 25.63 | 25.35 | 25.51 | 15,800 | +0.13(+0.51%) |
Jan 04, 2007 | 25.16 | 25.42 | 25.10 | 25.38 | 41,500 | +0.37(+1.48%) |
Jan 03, 2007 | 25.35 | 25.42 | 24.83 | 25.01 | 66,200 | -0.19(-0.75%) |
Dec 29, 2006 | 25.22 | 25.33 | 24.85 | 25.20 | 71,300 | +0.04(+0.16%) |
Dec 28, 2006 | 25.35 | 25.40 | 25.06 | 25.16 | 82,500 | +0.01(+0.04%) |
Dec 27, 2006 | 25.04 | 25.25 | 25.04 | 25.15 | 56,700 | +0.23(+0.92%) |
Dec 26, 2006 | 24.85 | 25.05 | 24.66 | 24.92 | 79,500 | +0.04(+0.16%) |
Dec 22, 2006 | 25.03 | 25.15 | 24.83 | 24.88 | 67,800 | +0.13(+0.53%) |
Dec 21, 2006 | 25.07 | 25.07 | 24.69 | 24.75 | 52,600 | -0.28(-1.12%) |
Dec 20, 2006 | 25.37 | 25.40 | 24.96 | 25.03 | 50,600 | -0.59(-2.30%) |
Dec 19, 2006 | 25.59 | 25.70 | 25.42 | 25.62 | 46,000 | +0.06(+0.23%) |
Dec 18, 2006 | 25.72 | 25.72 | 25.47 | 25.56 | 55,400 | +0.12(+0.47%) |
Dec 15, 2006 | 25.85 | 25.85 | 25.42 | 25.44 | 29,500 | -0.28(-1.09%) |
Dec 14, 2006 | 25.74 | 25.91 | 25.61 | 25.72 | 82,600 | -0.04(-0.16%) |
Dec 13, 2006 | 25.86 | 25.96 | 25.71 | 25.76 | 31,700 | -0.02(-0.08%) |
Dec 12, 2006 | 25.78 | 25.91 | 25.63 | 25.78 | 50,900 | +0.37(+1.46%) |
Dec 11, 2006 | 25.46 | 25.61 | 25.39 | 25.41 | 49,700 | -0.03(-0.12%) |
Dec 08, 2006 | 25.76 | 25.83 | 25.42 | 25.44 | 49,900 | +0.16(+0.63%) |
Dec 07, 2006 | 25.43 | 25.60 | 25.22 | 25.28 | 46,800 | -0.24(-0.94%) |
Dec 06, 2006 | 25.49 | 25.64 | 25.44 | 25.52 | 36,800 | -0.33(-1.28%) |
Dec 05, 2006 | 25.95 | 26.11 | 25.76 | 25.85 | 24,700 | -0.08(-0.31%) |
Dec 04, 2006 | 25.99 | 26.14 | 25.82 | 25.93 | 65,600 | -0.03(-0.12%) |