Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.01 | 25.60 | 24.57 | 24.70 | 116,859 | -0.23(-0.93%) |
Feb 27, 2007 | 25.94 | 26.02 | 24.94 | 24.94 | 133,181 | -1.25(-4.76%) |
Feb 26, 2007 | 25.78 | 26.18 | 25.51 | 26.18 | 57,376 | +0.39(+1.50%) |
Feb 23, 2007 | 25.78 | 25.93 | 25.70 | 25.80 | 60,717 | -0.09(-0.33%) |
Feb 22, 2007 | 26.16 | 26.27 | 25.70 | 25.88 | 106,932 | -0.30(-1.15%) |
Feb 21, 2007 | 25.79 | 26.33 | 25.79 | 26.18 | 66,420 | +0.33(+1.26%) |
Feb 20, 2007 | 25.46 | 25.91 | 25.28 | 25.86 | 67,905 | +0.29(+1.15%) |
Feb 16, 2007 | 25.70 | 25.71 | 25.53 | 25.56 | 78,113 | -0.07(-0.27%) |
Feb 15, 2007 | 25.69 | 25.79 | 25.53 | 25.63 | 96,543 | -0.05(-0.18%) |
Feb 14, 2007 | 25.64 | 25.96 | 25.60 | 25.68 | 89,090 | +0.05(+0.18%) |
Feb 13, 2007 | 25.55 | 25.77 | 25.46 | 25.63 | 46,021 | +0.19(+0.73%) |
Feb 12, 2007 | 25.42 | 25.61 | 25.30 | 25.45 | 65,261 | +0.07(+0.27%) |
Feb 09, 2007 | 25.41 | 25.65 | 25.22 | 25.38 | 98,117 | -0.28(-1.09%) |
Feb 08, 2007 | 25.66 | 25.66 | 25.49 | 25.66 | 66,859 | +0.04(+0.15%) |
Feb 07, 2007 | 25.59 | 25.72 | 25.39 | 25.62 | 78,807 | +0.04(+0.15%) |
Feb 06, 2007 | 25.72 | 25.72 | 25.45 | 25.58 | 104,355 | -0.03(-0.12%) |
Feb 05, 2007 | 25.63 | 25.80 | 25.48 | 25.61 | 71,760 | -0.14(-0.54%) |
Feb 02, 2007 | 25.60 | 25.75 | 25.48 | 25.75 | 89,543 | +0.12(+0.45%) |
Feb 01, 2007 | 25.63 | 25.77 | 25.53 | 25.63 | 134,207 | +0.13(+0.52%) |
Jan 31, 2007 | 25.56 | 25.61 | 25.31 | 25.50 | 82,729 | -0.05(-0.18%) |
Jan 30, 2007 | 25.48 | 25.61 | 25.41 | 25.55 | 56,359 | +0.00(+0.00%) |
Jan 29, 2007 | 25.44 | 25.67 | 25.39 | 25.55 | 133,989 | +0.00(+0.00%) |
Jan 26, 2007 | 25.46 | 25.56 | 25.11 | 25.55 | 129,649 | +0.19(+0.73%) |
Jan 25, 2007 | 25.50 | 25.50 | 25.18 | 25.36 | 97,777 | -0.05(-0.18%) |
Jan 24, 2007 | 25.24 | 25.46 | 25.20 | 25.41 | 77,144 | +0.16(+0.64%) |
Jan 23, 2007 | 25.27 | 25.65 | 25.14 | 25.25 | 104,502 | -0.09(-0.34%) |
Jan 22, 2007 | 25.71 | 25.80 | 25.25 | 25.33 | 80,396 | -0.31(-1.21%) |
Jan 19, 2007 | 25.14 | 25.81 | 25.14 | 25.64 | 107,977 | +0.43(+1.72%) |
Jan 18, 2007 | 25.36 | 25.49 | 24.88 | 25.21 | 96,099 | -0.23(-0.91%) |
Jan 17, 2007 | 25.32 | 25.61 | 25.32 | 25.44 | 66,423 | +0.00(+0.00%) |
Jan 16, 2007 | 25.98 | 26.25 | 25.25 | 25.44 | 122,560 | -0.46(-1.76%) |
Jan 12, 2007 | 25.67 | 26.02 | 25.27 | 25.90 | 78,568 | +0.12(+0.45%) |
Jan 11, 2007 | 25.34 | 26.21 | 25.31 | 25.78 | 94,514 | +0.43(+1.71%) |
Jan 10, 2007 | 25.39 | 25.43 | 24.52 | 25.35 | 199,412 | -0.64(-2.44%) |
Jan 09, 2007 | 25.78 | 26.04 | 25.27 | 25.98 | 81,727 | +0.09(+0.33%) |
Jan 08, 2007 | 25.72 | 26.09 | 25.48 | 25.90 | 56,376 | +0.07(+0.27%) |
Jan 05, 2007 | 26.46 | 26.54 | 25.82 | 25.83 | 104,856 | -0.65(-2.46%) |
Jan 04, 2007 | 26.33 | 26.60 | 26.19 | 26.48 | 89,708 | -0.11(-0.41%) |
Jan 03, 2007 | 27.28 | 27.28 | 26.35 | 26.59 | 110,222 | -0.42(-1.55%) |
Dec 29, 2006 | 27.42 | 27.51 | 26.96 | 27.00 | 56,972 | -0.23(-0.85%) |
Dec 28, 2006 | 27.19 | 27.59 | 27.01 | 27.24 | 56,483 | -0.06(-0.23%) |
Dec 27, 2006 | 27.10 | 27.52 | 27.04 | 27.30 | 67,833 | +0.22(+0.83%) |
Dec 26, 2006 | 26.26 | 27.11 | 26.26 | 27.07 | 62,944 | +0.62(+2.34%) |
Dec 22, 2006 | 26.54 | 26.56 | 26.33 | 26.45 | 19,386 | -0.14(-0.52%) |
Dec 21, 2006 | 26.39 | 26.90 | 26.27 | 26.59 | 38,240 | +0.21(+0.79%) |
Dec 20, 2006 | 26.67 | 26.67 | 26.36 | 26.39 | 78,734 | -0.25(-0.93%) |
Dec 19, 2006 | 26.02 | 26.65 | 25.89 | 26.63 | 86,486 | +0.59(+2.26%) |
Dec 18, 2006 | 26.18 | 26.25 | 25.86 | 26.04 | 59,800 | -0.15(-0.59%) |
Dec 15, 2006 | 26.06 | 26.31 | 25.93 | 26.20 | 104,165 | +0.27(+1.05%) |
Dec 14, 2006 | 25.66 | 26.14 | 25.64 | 25.93 | 75,045 | +0.32(+1.24%) |
Dec 13, 2006 | 25.42 | 25.79 | 25.42 | 25.61 | 61,381 | +0.22(+0.88%) |
Dec 12, 2006 | 25.32 | 25.46 | 25.21 | 25.39 | 86,112 | -0.02(-0.09%) |
Dec 11, 2006 | 25.45 | 25.48 | 25.25 | 25.41 | 45,909 | -0.14(-0.55%) |
Dec 08, 2006 | 25.48 | 25.58 | 25.15 | 25.55 | 34,016 | +0.05(+0.21%) |
Dec 07, 2006 | 25.49 | 25.58 | 25.26 | 25.49 | 49,755 | -0.03(-0.12%) |
Dec 06, 2006 | 25.31 | 25.56 | 25.24 | 25.53 | 64,387 | +0.15(+0.58%) |
Dec 05, 2006 | 25.27 | 25.42 | 24.81 | 25.38 | 54,706 | +0.11(+0.43%) |
Dec 04, 2006 | 25.05 | 25.31 | 24.66 | 25.27 | 130,598 | +0.36(+1.46%) |