Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.26 | 24.56 | 23.63 | 24.42 | 4,497,209 | +0.19(+0.79%) |
Feb 27, 2007 | 25.13 | 25.69 | 23.70 | 24.22 | 6,828,008 | -1.69(-6.51%) |
Feb 26, 2007 | 25.78 | 26.08 | 25.53 | 25.91 | 4,175,279 | +0.44(+1.73%) |
Feb 23, 2007 | 25.51 | 25.83 | 25.41 | 25.47 | 3,798,388 | +0.32(+1.26%) |
Feb 22, 2007 | 25.36 | 25.64 | 25.04 | 25.15 | 3,618,042 | -0.11(-0.44%) |
Feb 21, 2007 | 24.32 | 25.51 | 24.03 | 25.27 | 5,351,395 | +1.23(+5.14%) |
Feb 20, 2007 | 24.26 | 24.48 | 23.90 | 24.03 | 3,479,438 | -0.76(-3.05%) |
Feb 16, 2007 | 25.01 | 25.15 | 24.70 | 24.79 | 2,677,792 | -0.37(-1.46%) |
Feb 15, 2007 | 25.05 | 25.20 | 24.76 | 25.15 | 3,259,445 | +0.20(+0.82%) |
Feb 14, 2007 | 25.41 | 25.43 | 24.79 | 24.95 | 6,185,217 | -0.63(-2.45%) |
Feb 13, 2007 | 25.17 | 25.58 | 25.17 | 25.58 | 2,817,855 | +0.70(+2.82%) |
Feb 12, 2007 | 24.83 | 25.28 | 24.69 | 24.87 | 2,984,769 | -0.13(-0.52%) |
Feb 09, 2007 | 25.63 | 25.81 | 24.87 | 25.01 | 3,862,532 | -0.43(-1.68%) |
Feb 08, 2007 | 25.02 | 25.56 | 24.53 | 25.43 | 4,953,795 | +0.38(+1.54%) |
Feb 07, 2007 | 25.27 | 25.58 | 24.76 | 25.05 | 2,568,037 | -0.10(-0.39%) |
Feb 06, 2007 | 25.27 | 25.37 | 24.83 | 25.15 | 2,410,738 | +0.23(+0.92%) |
Feb 05, 2007 | 24.97 | 25.22 | 24.79 | 24.92 | 2,607,685 | +0.19(+0.78%) |
Feb 02, 2007 | 24.88 | 24.96 | 24.29 | 24.73 | 4,268,674 | -0.50(-1.97%) |
Feb 01, 2007 | 25.39 | 25.74 | 25.12 | 25.22 | 3,083,772 | +0.25(+0.99%) |
Jan 31, 2007 | 24.42 | 25.26 | 24.42 | 24.97 | 3,668,326 | +0.40(+1.62%) |
Jan 30, 2007 | 24.25 | 24.69 | 24.25 | 24.58 | 2,217,015 | +0.56(+2.35%) |
Jan 29, 2007 | 24.29 | 24.86 | 23.97 | 24.01 | 2,686,495 | -0.58(-2.35%) |
Jan 26, 2007 | 24.37 | 24.66 | 23.93 | 24.59 | 2,591,407 | +0.33(+1.36%) |
Jan 25, 2007 | 24.97 | 25.26 | 24.04 | 24.26 | 4,416,947 | -0.34(-1.39%) |
Jan 24, 2007 | 23.86 | 24.70 | 23.52 | 24.60 | 3,873,008 | +0.50(+2.09%) |
Jan 23, 2007 | 23.01 | 24.11 | 22.96 | 24.10 | 4,359,894 | +1.45(+6.41%) |
Jan 22, 2007 | 22.71 | 23.04 | 22.40 | 22.65 | 3,449,622 | -0.10(-0.44%) |
Jan 19, 2007 | 22.37 | 22.81 | 22.22 | 22.75 | 3,876,715 | +0.42(+1.89%) |
Jan 18, 2007 | 23.78 | 23.94 | 22.29 | 22.32 | 4,258,520 | -1.18(-5.02%) |
Jan 17, 2007 | 23.32 | 23.97 | 23.12 | 23.50 | 3,328,102 | +0.04(+0.16%) |
Jan 16, 2007 | 24.12 | 24.12 | 23.14 | 23.47 | 2,868,453 | -0.35(-1.46%) |
Jan 12, 2007 | 23.06 | 23.96 | 22.93 | 23.81 | 3,346,314 | +0.99(+4.32%) |
Jan 11, 2007 | 22.65 | 23.45 | 22.55 | 22.83 | 3,504,741 | +0.30(+1.32%) |
Jan 10, 2007 | 23.02 | 23.27 | 22.14 | 22.53 | 5,179,590 | -0.58(-2.52%) |
Jan 09, 2007 | 23.49 | 23.60 | 22.42 | 23.11 | 4,685,613 | -0.49(-2.08%) |
Jan 08, 2007 | 23.33 | 23.80 | 23.04 | 23.60 | 3,618,364 | +0.37(+1.60%) |
Jan 05, 2007 | 22.59 | 23.67 | 22.59 | 23.23 | 4,654,669 | -0.22(-0.93%) |
Jan 04, 2007 | 24.09 | 24.15 | 23.34 | 23.45 | 4,027,245 | -0.70(-2.90%) |
Jan 03, 2007 | 26.05 | 26.28 | 23.71 | 24.15 | 6,085,028 | -1.44(-5.63%) |
Dec 29, 2006 | 25.76 | 25.81 | 25.38 | 25.59 | 1,452,277 | -0.29(-1.13%) |
Dec 28, 2006 | 26.06 | 26.06 | 25.55 | 25.88 | 1,914,021 | +0.27(+1.04%) |
Dec 27, 2006 | 25.32 | 25.88 | 25.32 | 25.61 | 2,036,669 | +0.54(+2.15%) |
Dec 26, 2006 | 25.01 | 25.69 | 24.97 | 25.07 | 1,539,468 | +0.18(+0.72%) |
Dec 22, 2006 | 24.81 | 24.94 | 24.43 | 24.89 | 1,949,478 | +0.12(+0.48%) |
Dec 21, 2006 | 25.58 | 25.60 | 24.59 | 24.78 | 2,947,747 | -0.76(-2.96%) |
Dec 20, 2006 | 26.41 | 26.57 | 25.51 | 25.53 | 3,945,856 | -0.67(-2.56%) |
Dec 19, 2006 | 25.18 | 26.36 | 25.18 | 26.20 | 3,011,408 | +1.04(+4.14%) |
Dec 18, 2006 | 25.21 | 25.76 | 25.05 | 25.16 | 2,677,792 | -0.14(-0.54%) |
Dec 15, 2006 | 26.19 | 26.23 | 25.07 | 25.30 | 4,002,264 | -0.89(-3.39%) |
Dec 14, 2006 | 26.29 | 26.57 | 26.07 | 26.18 | 2,761,760 | -0.09(-0.35%) |
Dec 13, 2006 | 26.20 | 26.75 | 25.98 | 26.28 | 3,199,813 | -0.19(-0.73%) |
Dec 12, 2006 | 26.06 | 26.68 | 26.06 | 26.47 | 4,846,780 | +0.14(+0.52%) |
Dec 11, 2006 | 25.82 | 26.61 | 25.82 | 26.33 | 3,907,820 | +0.51(+1.97%) |
Dec 08, 2006 | 27.34 | 27.53 | 25.63 | 25.82 | 6,249,579 | -1.32(-4.85%) |
Dec 07, 2006 | 26.98 | 27.54 | 26.30 | 27.14 | 4,498,014 | +0.16(+0.57%) |
Dec 06, 2006 | 27.25 | 27.85 | 26.94 | 26.98 | 4,461,752 | -0.74(-2.69%) |
Dec 05, 2006 | 28.19 | 28.34 | 27.19 | 27.73 | 5,712,087 | -0.19(-0.67%) |
Dec 04, 2006 | 27.10 | 27.97 | 26.79 | 27.92 | 3,740,045 | +0.96(+3.57%) |