Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.56 | 23.63 | 22.95 | 23.59 | 1,059,511 | -0.05(-0.20%) |
Feb 27, 2007 | 23.87 | 24.34 | 23.61 | 23.64 | 1,086,685 | -1.06(-4.31%) |
Feb 26, 2007 | 24.83 | 24.85 | 24.45 | 24.70 | 800,755 | -0.10(-0.42%) |
Feb 23, 2007 | 25.42 | 25.42 | 24.61 | 24.81 | 1,056,823 | -0.39(-1.55%) |
Feb 22, 2007 | 25.43 | 25.50 | 24.81 | 25.20 | 923,339 | +0.04(+0.15%) |
Feb 21, 2007 | 24.83 | 25.22 | 24.30 | 25.16 | 1,317,221 | +0.38(+1.54%) |
Feb 20, 2007 | 24.67 | 24.90 | 24.61 | 24.78 | 633,078 | -0.55(-2.17%) |
Feb 16, 2007 | 25.19 | 25.33 | 24.95 | 25.33 | 618,744 | +0.15(+0.59%) |
Feb 15, 2007 | 24.98 | 25.36 | 24.90 | 25.18 | 968,431 | +0.53(+2.16%) |
Feb 14, 2007 | 24.99 | 25.30 | 24.62 | 24.65 | 1,036,935 | -0.21(-0.84%) |
Feb 13, 2007 | 24.30 | 24.86 | 23.95 | 24.86 | 1,440,269 | +1.31(+5.55%) |
Feb 12, 2007 | 23.75 | 23.86 | 23.24 | 23.55 | 445,872 | -0.05(-0.20%) |
Feb 09, 2007 | 23.87 | 24.10 | 23.32 | 23.60 | 777,611 | -0.06(-0.25%) |
Feb 08, 2007 | 23.32 | 23.69 | 22.87 | 23.66 | 587,389 | -0.18(-0.74%) |
Feb 07, 2007 | 23.96 | 24.32 | 23.55 | 23.84 | 334,456 | -0.35(-1.47%) |
Feb 06, 2007 | 24.08 | 24.26 | 23.80 | 24.19 | 569,472 | +0.33(+1.40%) |
Feb 05, 2007 | 23.83 | 24.03 | 23.68 | 23.86 | 310,268 | -0.04(-0.18%) |
Feb 02, 2007 | 24.59 | 24.59 | 23.79 | 23.90 | 752,826 | -1.20(-4.78%) |
Feb 01, 2007 | 25.01 | 25.19 | 24.90 | 25.10 | 436,884 | +0.37(+1.50%) |
Jan 31, 2007 | 24.15 | 24.87 | 24.10 | 24.73 | 1,043,982 | +0.35(+1.43%) |
Jan 30, 2007 | 24.03 | 24.52 | 23.96 | 24.38 | 1,050,253 | +0.45(+1.89%) |
Jan 29, 2007 | 24.02 | 24.15 | 23.88 | 23.93 | 1,233,906 | -0.50(-2.04%) |
Jan 26, 2007 | 24.31 | 24.66 | 23.97 | 24.43 | 478,989 | +0.22(+0.90%) |
Jan 25, 2007 | 24.97 | 25.07 | 24.11 | 24.21 | 1,394,266 | -0.55(-2.23%) |
Jan 24, 2007 | 24.29 | 24.87 | 23.95 | 24.76 | 631,287 | +0.60(+2.48%) |
Jan 23, 2007 | 23.45 | 24.24 | 23.37 | 24.16 | 523,185 | +0.93(+3.99%) |
Jan 22, 2007 | 23.33 | 23.49 | 22.96 | 23.23 | 286,079 | +0.08(+0.36%) |
Jan 19, 2007 | 22.92 | 23.24 | 22.77 | 23.15 | 450,919 | +0.34(+1.48%) |
Jan 18, 2007 | 23.42 | 23.62 | 22.61 | 22.81 | 377,159 | -0.47(-2.00%) |
Jan 17, 2007 | 22.86 | 23.36 | 22.55 | 23.28 | 407,320 | +0.61(+2.67%) |
Jan 16, 2007 | 23.39 | 23.43 | 22.67 | 22.67 | 442,557 | -0.95(-4.03%) |
Jan 12, 2007 | 23.33 | 23.70 | 23.22 | 23.62 | 452,412 | +0.52(+2.26%) |
Jan 11, 2007 | 22.57 | 23.19 | 22.57 | 23.10 | 508,553 | +0.33(+1.46%) |
Jan 10, 2007 | 21.86 | 22.84 | 21.86 | 22.77 | 570,368 | +0.71(+3.22%) |
Jan 09, 2007 | 22.45 | 22.50 | 21.94 | 22.06 | 1,177,466 | -0.68(-2.98%) |
Jan 08, 2007 | 22.51 | 22.85 | 22.37 | 22.73 | 559,319 | +0.46(+2.06%) |
Jan 05, 2007 | 22.28 | 22.58 | 22.06 | 22.28 | 585,000 | -0.11(-0.51%) |
Jan 04, 2007 | 23.06 | 23.17 | 22.30 | 22.39 | 874,365 | -0.80(-3.45%) |
Jan 03, 2007 | 24.11 | 24.11 | 22.91 | 23.19 | 1,016,509 | -2.04(-8.10%) |
Dec 29, 2006 | 25.14 | 25.38 | 24.76 | 25.23 | 266,370 | +0.26(+1.05%) |
Dec 28, 2006 | 25.07 | 25.28 | 24.85 | 24.97 | 241,585 | -0.23(-0.90%) |
Dec 27, 2006 | 24.53 | 25.25 | 24.38 | 25.20 | 311,761 | +0.79(+3.22%) |
Dec 26, 2006 | 24.13 | 24.43 | 24.13 | 24.41 | 99,441 | +0.30(+1.24%) |
Dec 22, 2006 | 24.25 | 24.51 | 23.85 | 24.11 | 434,196 | -0.23(-0.95%) |
Dec 21, 2006 | 25.34 | 25.36 | 24.03 | 24.35 | 1,022,780 | -1.09(-4.28%) |
Dec 20, 2006 | 26.04 | 26.13 | 25.29 | 25.43 | 649,204 | -0.70(-2.67%) |
Dec 19, 2006 | 25.77 | 26.24 | 25.51 | 26.13 | 431,807 | +0.05(+0.21%) |
Dec 18, 2006 | 26.30 | 26.51 | 25.90 | 26.08 | 487,351 | -0.27(-1.03%) |
Dec 15, 2006 | 27.39 | 27.48 | 26.25 | 26.35 | 499,893 | -0.73(-2.68%) |
Dec 14, 2006 | 26.44 | 27.46 | 26.44 | 27.07 | 712,810 | +0.51(+1.93%) |
Dec 13, 2006 | 26.27 | 26.65 | 26.05 | 26.56 | 489,142 | +0.36(+1.38%) |
Dec 12, 2006 | 26.11 | 26.54 | 25.94 | 26.20 | 962,160 | -0.08(-0.32%) |
Dec 11, 2006 | 25.36 | 26.33 | 25.36 | 26.28 | 612,772 | +0.91(+3.58%) |
Dec 08, 2006 | 25.70 | 26.02 | 25.12 | 25.38 | 572,159 | -0.45(-1.75%) |
Dec 07, 2006 | 26.09 | 26.35 | 25.67 | 25.83 | 406,723 | -0.42(-1.61%) |
Dec 06, 2006 | 26.50 | 26.63 | 26.07 | 26.25 | 532,144 | -0.36(-1.35%) |
Dec 05, 2006 | 26.22 | 26.82 | 26.14 | 26.61 | 611,577 | +0.40(+1.53%) |
Dec 04, 2006 | 25.41 | 26.21 | 25.41 | 26.21 | 575,444 | +0.89(+3.53%) |