Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.94 | 26.40 | 25.90 | 26.02 | 6,545,563 | +0.03(+0.12%) |
Feb 27, 2007 | 26.91 | 26.92 | 25.88 | 25.99 | 5,386,520 | -1.14(-4.20%) |
Feb 26, 2007 | 27.21 | 27.44 | 26.35 | 27.13 | 4,318,595 | -0.06(-0.22%) |
Feb 23, 2007 | 27.54 | 27.66 | 27.13 | 27.19 | 3,491,235 | -0.31(-1.13%) |
Feb 22, 2007 | 27.32 | 27.60 | 27.13 | 27.50 | 4,055,464 | +0.13(+0.47%) |
Feb 21, 2007 | 27.37 | 27.48 | 27.12 | 27.37 | 5,755,931 | -0.18(-0.65%) |
Feb 20, 2007 | 26.76 | 27.56 | 26.75 | 27.55 | 4,139,365 | +0.70(+2.61%) |
Feb 16, 2007 | 27.19 | 27.40 | 26.70 | 26.85 | 5,966,715 | -0.41(-1.50%) |
Feb 15, 2007 | 27.28 | 27.32 | 26.95 | 27.26 | 2,354,963 | +0.01(+0.04%) |
Feb 14, 2007 | 26.92 | 27.28 | 26.70 | 27.25 | 5,080,798 | +0.35(+1.30%) |
Feb 13, 2007 | 26.67 | 27.04 | 26.61 | 26.90 | 5,154,859 | +0.27(+1.01%) |
Feb 12, 2007 | 26.74 | 26.82 | 26.42 | 26.63 | 5,577,875 | -0.07(-0.26%) |
Feb 09, 2007 | 26.75 | 26.97 | 26.50 | 26.70 | 5,761,803 | +0.11(+0.41%) |
Feb 08, 2007 | 26.41 | 26.69 | 26.29 | 26.59 | 3,471,237 | +0.14(+0.53%) |
Feb 07, 2007 | 26.18 | 26.72 | 26.18 | 26.45 | 4,384,017 | +0.14(+0.53%) |
Feb 06, 2007 | 26.27 | 26.37 | 25.93 | 26.31 | 6,122,775 | +0.05(+0.19%) |
Feb 05, 2007 | 26.48 | 26.70 | 26.09 | 26.26 | 5,243,514 | -0.19(-0.72%) |
Feb 02, 2007 | 26.07 | 26.56 | 25.90 | 26.45 | 6,787,737 | +0.49(+1.89%) |
Feb 01, 2007 | 25.67 | 26.19 | 25.60 | 25.96 | 6,645,838 | +0.24(+0.93%) |
Jan 31, 2007 | 25.59 | 25.87 | 25.50 | 25.72 | 6,221,589 | +0.23(+0.90%) |
Jan 30, 2007 | 25.70 | 25.70 | 25.32 | 25.49 | 5,087,369 | -0.02(-0.08%) |
Jan 29, 2007 | 25.57 | 25.78 | 25.29 | 25.51 | 7,210,642 | -0.15(-0.58%) |
Jan 26, 2007 | 25.96 | 25.97 | 25.50 | 25.66 | 6,891,962 | -0.30(-1.16%) |
Jan 25, 2007 | 26.39 | 26.43 | 25.78 | 25.96 | 6,423,346 | -0.58(-2.19%) |
Jan 24, 2007 | 26.62 | 26.75 | 26.32 | 26.54 | 5,432,373 | +0.04(+0.15%) |
Jan 23, 2007 | 26.46 | 26.65 | 26.36 | 26.50 | 4,659,932 | +0.03(+0.11%) |
Jan 22, 2007 | 26.94 | 27.00 | 26.31 | 26.47 | 5,296,249 | -0.55(-2.04%) |
Jan 19, 2007 | 27.33 | 27.33 | 26.86 | 27.02 | 4,898,460 | -0.20(-0.73%) |
Jan 18, 2007 | 27.26 | 27.62 | 27.14 | 27.22 | 6,322,849 | +0.27(+1.00%) |
Jan 17, 2007 | 26.89 | 27.02 | 26.67 | 26.95 | 4,343,624 | -0.07(-0.26%) |
Jan 16, 2007 | 26.57 | 27.06 | 26.55 | 27.02 | 4,086,290 | +0.34(+1.27%) |
Jan 12, 2007 | 26.52 | 26.71 | 26.33 | 26.68 | 5,648,199 | +0.08(+0.30%) |
Jan 11, 2007 | 26.44 | 26.79 | 26.34 | 26.60 | 5,138,600 | +0.17(+0.64%) |
Jan 10, 2007 | 26.08 | 26.43 | 25.99 | 26.43 | 4,756,846 | +0.03(+0.11%) |
Jan 09, 2007 | 25.93 | 26.50 | 25.82 | 26.40 | 6,607,627 | +0.66(+2.56%) |
Jan 08, 2007 | 25.90 | 25.99 | 25.56 | 25.74 | 6,326,047 | -0.28(-1.08%) |
Jan 05, 2007 | 26.27 | 26.50 | 25.77 | 26.02 | 5,102,933 | -0.22(-0.84%) |
Jan 04, 2007 | 26.33 | 26.47 | 25.88 | 26.24 | 6,053,839 | -0.16(-0.61%) |
Jan 03, 2007 | 26.51 | 27.25 | 26.05 | 26.40 | 5,852,542 | -0.30(-1.12%) |
Dec 29, 2006 | 26.97 | 27.12 | 26.62 | 26.70 | 1,772,066 | -0.27(-1.00%) |
Dec 28, 2006 | 26.95 | 27.20 | 26.91 | 26.97 | 1,915,985 | -0.11(-0.41%) |
Dec 27, 2006 | 27.26 | 27.43 | 26.87 | 27.08 | 3,048,951 | +0.21(+0.78%) |
Dec 26, 2006 | 26.61 | 27.02 | 26.59 | 26.87 | 2,300,332 | +0.22(+0.83%) |
Dec 22, 2006 | 26.80 | 26.97 | 26.45 | 26.65 | 3,521,905 | -0.20(-0.74%) |
Dec 21, 2006 | 27.01 | 27.28 | 26.81 | 26.85 | 2,579,702 | -0.12(-0.44%) |
Dec 20, 2006 | 26.71 | 27.17 | 26.64 | 26.97 | 3,198,682 | -0.03(-0.11%) |
Dec 19, 2006 | 27.00 | 27.13 | 26.61 | 27.00 | 5,199,425 | -0.15(-0.55%) |
Dec 18, 2006 | 27.43 | 28.00 | 27.08 | 27.15 | 5,139,346 | -0.26(-0.95%) |
Dec 15, 2006 | 27.68 | 27.95 | 27.40 | 27.41 | 7,728,603 | -0.13(-0.47%) |
Dec 14, 2006 | 26.75 | 27.67 | 26.65 | 27.54 | 6,848,677 | +0.90(+3.38%) |
Dec 13, 2006 | 26.17 | 26.75 | 25.93 | 26.64 | 5,409,909 | +0.73(+2.82%) |
Dec 12, 2006 | 26.07 | 26.14 | 25.55 | 25.91 | 3,816,441 | -0.03(-0.12%) |
Dec 11, 2006 | 25.77 | 26.09 | 25.67 | 25.94 | 2,394,543 | -0.13(-0.50%) |
Dec 08, 2006 | 26.04 | 26.43 | 25.82 | 26.07 | 2,554,626 | +0.04(+0.15%) |
Dec 07, 2006 | 26.43 | 26.45 | 25.97 | 26.03 | 2,075,867 | -0.19(-0.72%) |
Dec 06, 2006 | 26.07 | 26.36 | 25.98 | 26.22 | 2,439,735 | +0.05(+0.19%) |
Dec 05, 2006 | 26.08 | 26.25 | 25.78 | 26.17 | 3,143,933 | +0.24(+0.93%) |
Dec 04, 2006 | 25.50 | 26.09 | 25.27 | 25.93 | 3,350,101 | +0.59(+2.33%) |