Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.46 | 25.51 | 25.01 | 25.03 | 53,574 | -0.54(-2.11%) |
Feb 27, 2007 | 25.58 | 27.05 | 25.54 | 25.57 | 66,180 | -1.33(-4.94%) |
Feb 26, 2007 | 27.00 | 27.00 | 26.78 | 26.89 | 68,373 | -0.09(-0.32%) |
Feb 23, 2007 | 26.64 | 27.00 | 26.53 | 26.98 | 93,173 | +0.21(+0.79%) |
Feb 22, 2007 | 26.46 | 26.81 | 26.42 | 26.77 | 67,140 | +0.35(+1.33%) |
Feb 21, 2007 | 26.17 | 26.81 | 26.06 | 26.42 | 103,861 | +0.05(+0.19%) |
Feb 20, 2007 | 26.38 | 26.38 | 26.05 | 26.37 | 57,274 | -0.07(-0.28%) |
Feb 16, 2007 | 25.99 | 26.56 | 25.59 | 26.44 | 44,257 | +0.45(+1.74%) |
Feb 15, 2007 | 26.35 | 26.35 | 25.99 | 25.99 | 26,856 | -0.43(-1.63%) |
Feb 14, 2007 | 26.64 | 26.84 | 26.34 | 26.42 | 25,896 | -0.22(-0.82%) |
Feb 13, 2007 | 26.13 | 26.86 | 26.13 | 26.64 | 56,589 | +0.39(+1.50%) |
Feb 12, 2007 | 26.58 | 26.67 | 25.81 | 26.24 | 45,079 | -0.26(-0.99%) |
Feb 09, 2007 | 26.49 | 26.82 | 26.07 | 26.51 | 45,490 | +0.08(+0.30%) |
Feb 08, 2007 | 26.72 | 26.72 | 26.12 | 26.43 | 46,586 | -0.29(-1.09%) |
Feb 07, 2007 | 26.60 | 26.88 | 26.21 | 26.72 | 110,849 | +0.15(+0.55%) |
Feb 06, 2007 | 26.09 | 26.63 | 25.87 | 26.57 | 83,856 | +0.55(+2.13%) |
Feb 05, 2007 | 26.14 | 26.14 | 25.86 | 26.02 | 43,435 | -0.07(-0.28%) |
Feb 02, 2007 | 26.16 | 26.23 | 25.95 | 26.09 | 15,346 | -0.07(-0.28%) |
Feb 01, 2007 | 26.36 | 26.47 | 25.92 | 26.16 | 31,651 | -0.16(-0.61%) |
Jan 31, 2007 | 26.42 | 26.59 | 26.08 | 26.32 | 74,950 | -0.24(-0.91%) |
Jan 30, 2007 | 26.16 | 26.67 | 25.78 | 26.57 | 56,178 | +0.22(+0.83%) |
Jan 29, 2007 | 25.43 | 26.76 | 25.37 | 26.35 | 69,743 | +0.90(+3.53%) |
Jan 26, 2007 | 26.27 | 26.27 | 25.03 | 25.45 | 79,471 | -0.79(-3.00%) |
Jan 25, 2007 | 26.23 | 26.24 | 26.09 | 26.24 | 34,392 | -0.02(-0.08%) |
Jan 24, 2007 | 26.33 | 26.33 | 26.09 | 26.26 | 15,072 | -0.15(-0.55%) |
Jan 23, 2007 | 26.00 | 26.74 | 25.92 | 26.40 | 28,774 | +0.37(+1.43%) |
Jan 22, 2007 | 26.11 | 26.46 | 25.88 | 26.03 | 59,055 | -0.18(-0.70%) |
Jan 19, 2007 | 26.13 | 26.27 | 25.81 | 26.22 | 16,442 | +0.01(+0.06%) |
Jan 18, 2007 | 25.62 | 26.27 | 25.52 | 26.20 | 43,709 | +0.55(+2.16%) |
Jan 17, 2007 | 26.03 | 26.14 | 25.65 | 25.65 | 23,019 | -0.45(-1.73%) |
Jan 16, 2007 | 26.70 | 26.85 | 25.95 | 26.10 | 41,791 | -0.61(-2.27%) |
Jan 12, 2007 | 26.93 | 27.21 | 26.58 | 26.70 | 125,647 | -0.20(-0.73%) |
Jan 11, 2007 | 26.08 | 27.00 | 26.02 | 26.90 | 73,305 | +0.86(+3.31%) |
Jan 10, 2007 | 25.65 | 26.49 | 25.62 | 26.04 | 41,517 | +0.20(+0.79%) |
Jan 09, 2007 | 25.60 | 26.34 | 25.57 | 25.84 | 56,178 | +0.22(+0.85%) |
Jan 08, 2007 | 25.22 | 25.92 | 25.22 | 25.62 | 29,185 | +0.40(+1.59%) |
Jan 05, 2007 | 25.68 | 25.78 | 25.12 | 25.22 | 51,245 | -0.58(-2.24%) |
Jan 04, 2007 | 26.04 | 26.05 | 25.60 | 25.79 | 43,024 | -0.27(-1.04%) |
Jan 03, 2007 | 25.70 | 26.19 | 25.68 | 26.06 | 42,202 | +0.25(+0.96%) |
Dec 29, 2006 | 26.15 | 26.25 | 25.52 | 25.81 | 33,295 | -0.29(-1.12%) |
Dec 28, 2006 | 25.80 | 26.48 | 25.76 | 26.11 | 55,082 | +0.28(+1.10%) |
Dec 27, 2006 | 25.98 | 25.98 | 25.72 | 25.82 | 24,663 | -0.01(-0.06%) |
Dec 26, 2006 | 25.25 | 25.89 | 25.25 | 25.84 | 30,829 | +0.44(+1.72%) |
Dec 22, 2006 | 25.62 | 25.65 | 25.30 | 25.40 | 20,964 | -0.18(-0.68%) |
Dec 21, 2006 | 25.48 | 26.15 | 25.41 | 25.57 | 83,993 | +0.18(+0.69%) |
Dec 20, 2006 | 25.14 | 25.54 | 25.13 | 25.40 | 36,995 | +0.22(+0.87%) |
Dec 19, 2006 | 24.96 | 25.18 | 24.72 | 25.18 | 48,779 | +0.07(+0.29%) |
Dec 18, 2006 | 25.76 | 25.89 | 25.05 | 25.11 | 35,762 | -0.54(-2.11%) |
Dec 15, 2006 | 25.43 | 25.89 | 25.37 | 25.65 | 123,592 | +0.21(+0.83%) |
Dec 14, 2006 | 25.00 | 25.54 | 25.00 | 25.43 | 39,324 | +0.62(+2.50%) |
Dec 13, 2006 | 24.30 | 24.84 | 23.93 | 24.81 | 124,140 | +0.41(+1.67%) |
Dec 12, 2006 | 24.38 | 24.54 | 24.07 | 24.41 | 33,021 | -0.01(-0.03%) |
Dec 11, 2006 | 24.31 | 24.43 | 23.91 | 24.41 | 51,793 | +0.04(+0.15%) |
Dec 08, 2006 | 24.08 | 24.57 | 24.04 | 24.38 | 117,015 | +0.23(+0.97%) |
Dec 07, 2006 | 24.08 | 24.67 | 24.05 | 24.14 | 46,312 | -0.06(-0.24%) |
Dec 06, 2006 | 24.08 | 24.46 | 24.01 | 24.20 | 38,091 | +0.04(+0.15%) |
Dec 05, 2006 | 23.78 | 24.41 | 23.70 | 24.16 | 74,539 | +0.53(+2.22%) |
Dec 04, 2006 | 22.65 | 23.71 | 22.65 | 23.64 | 72,894 | +1.03(+4.55%) |