Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.31 | 25.70 | 25.27 | 25.37 | 3,207,582 | +0.06(+0.24%) |
Feb 27, 2007 | 25.87 | 25.87 | 24.83 | 25.31 | 3,530,900 | -0.73(-2.81%) |
Feb 26, 2007 | 26.11 | 26.21 | 25.91 | 26.04 | 2,329,704 | +0.10(+0.38%) |
Feb 23, 2007 | 25.82 | 25.98 | 25.62 | 25.94 | 2,060,301 | +0.11(+0.44%) |
Feb 22, 2007 | 26.23 | 26.24 | 25.78 | 25.82 | 1,797,834 | -0.32(-1.22%) |
Feb 21, 2007 | 26.07 | 26.17 | 25.92 | 26.14 | 1,826,300 | +0.03(+0.10%) |
Feb 20, 2007 | 25.91 | 26.21 | 25.64 | 26.11 | 2,012,247 | -0.00(-0.01%) |
Feb 16, 2007 | 26.34 | 26.42 | 26.07 | 26.12 | 2,136,821 | -0.18(-0.68%) |
Feb 15, 2007 | 26.19 | 26.34 | 26.19 | 26.30 | 1,139,185 | +0.03(+0.10%) |
Feb 14, 2007 | 26.21 | 26.34 | 26.06 | 26.27 | 1,637,397 | -0.08(-0.29%) |
Feb 13, 2007 | 26.18 | 26.45 | 26.15 | 26.35 | 2,220,322 | +0.33(+1.27%) |
Feb 12, 2007 | 26.03 | 26.35 | 26.00 | 26.02 | 2,128,208 | +0.02(+0.07%) |
Feb 09, 2007 | 25.98 | 26.20 | 25.97 | 26.00 | 1,930,765 | +0.11(+0.44%) |
Feb 08, 2007 | 26.06 | 26.16 | 25.87 | 25.88 | 1,388,333 | -0.28(-1.08%) |
Feb 07, 2007 | 26.04 | 26.21 | 26.04 | 26.17 | 2,047,765 | +0.16(+0.62%) |
Feb 06, 2007 | 25.68 | 26.05 | 25.68 | 26.01 | 2,136,299 | +0.33(+1.27%) |
Feb 05, 2007 | 25.80 | 25.85 | 25.57 | 25.68 | 1,554,954 | -0.25(-0.94%) |
Feb 02, 2007 | 25.98 | 26.05 | 25.74 | 25.93 | 2,110,705 | -0.04(-0.16%) |
Feb 01, 2007 | 25.36 | 26.11 | 25.35 | 25.97 | 4,330,053 | +0.59(+2.31%) |
Jan 31, 2007 | 25.15 | 25.47 | 25.15 | 25.38 | 2,353,846 | +0.24(+0.94%) |
Jan 30, 2007 | 25.13 | 25.15 | 24.90 | 25.15 | 1,304,761 | +0.11(+0.46%) |
Jan 29, 2007 | 24.97 | 25.16 | 24.88 | 25.03 | 1,551,036 | +0.09(+0.37%) |
Jan 26, 2007 | 25.07 | 25.07 | 24.72 | 24.94 | 2,509,237 | -0.22(-0.87%) |
Jan 25, 2007 | 25.44 | 25.46 | 25.08 | 25.16 | 1,901,253 | -0.21(-0.81%) |
Jan 24, 2007 | 25.28 | 25.46 | 25.18 | 25.36 | 2,083,283 | +0.08(+0.30%) |
Jan 23, 2007 | 25.07 | 25.31 | 25.02 | 25.29 | 1,722,619 | +0.22(+0.87%) |
Jan 22, 2007 | 25.23 | 25.30 | 24.98 | 25.07 | 1,745,601 | -0.26(-1.03%) |
Jan 19, 2007 | 25.47 | 25.54 | 25.11 | 25.33 | 3,652,862 | +0.05(+0.21%) |
Jan 18, 2007 | 25.90 | 25.92 | 25.20 | 25.28 | 4,928,896 | -0.70(-2.68%) |
Jan 17, 2007 | 25.77 | 25.99 | 25.60 | 25.97 | 2,127,941 | +0.21(+0.80%) |
Jan 16, 2007 | 25.68 | 25.87 | 25.68 | 25.77 | 1,494,364 | +0.08(+0.33%) |
Jan 12, 2007 | 25.37 | 25.78 | 25.35 | 25.68 | 1,987,698 | +0.25(+0.96%) |
Jan 11, 2007 | 25.00 | 25.49 | 25.00 | 25.44 | 2,402,683 | +0.44(+1.75%) |
Jan 10, 2007 | 24.97 | 25.05 | 24.74 | 25.00 | 1,532,233 | +0.03(+0.14%) |
Jan 09, 2007 | 24.80 | 25.07 | 24.68 | 24.97 | 2,896,539 | +0.34(+1.40%) |
Jan 08, 2007 | 24.75 | 24.75 | 24.55 | 24.62 | 1,985,086 | -0.16(-0.66%) |
Jan 05, 2007 | 24.60 | 24.80 | 24.52 | 24.79 | 2,442,118 | +0.08(+0.33%) |
Jan 04, 2007 | 24.75 | 24.78 | 24.51 | 24.70 | 1,894,724 | -0.01(-0.03%) |
Jan 03, 2007 | 24.58 | 24.91 | 24.53 | 24.71 | 2,092,162 | +0.13(+0.51%) |
Dec 29, 2006 | 24.79 | 24.81 | 24.56 | 24.59 | 902,050 | -0.20(-0.82%) |
Dec 28, 2006 | 24.81 | 24.97 | 24.79 | 24.79 | 937,568 | -0.11(-0.45%) |
Dec 27, 2006 | 24.87 | 24.92 | 24.76 | 24.90 | 1,483,134 | +0.03(+0.14%) |
Dec 26, 2006 | 24.61 | 24.89 | 24.54 | 24.87 | 977,787 | +0.26(+1.07%) |
Dec 22, 2006 | 24.82 | 24.82 | 24.13 | 24.60 | 2,824,458 | -0.30(-1.20%) |
Dec 21, 2006 | 25.16 | 25.16 | 24.81 | 24.90 | 1,217,272 | -0.17(-0.69%) |
Dec 20, 2006 | 25.33 | 25.33 | 25.07 | 25.07 | 1,594,389 | -0.27(-1.06%) |
Dec 19, 2006 | 25.18 | 25.35 | 25.07 | 25.34 | 1,703,815 | +0.17(+0.67%) |
Dec 18, 2006 | 25.39 | 25.39 | 25.15 | 25.17 | 1,297,187 | -0.13(-0.51%) |
Dec 15, 2006 | 25.18 | 25.31 | 25.10 | 25.30 | 2,236,846 | +0.21(+0.85%) |
Dec 14, 2006 | 24.86 | 25.19 | 24.81 | 25.09 | 3,493,031 | +0.28(+1.14%) |
Dec 13, 2006 | 24.98 | 25.02 | 24.77 | 24.80 | 2,025,566 | -0.10(-0.38%) |
Dec 12, 2006 | 25.02 | 25.02 | 24.74 | 24.90 | 3,126,622 | -0.13(-0.54%) |
Dec 11, 2006 | 25.19 | 25.21 | 24.98 | 25.03 | 1,266,632 | -0.15(-0.59%) |
Dec 08, 2006 | 25.08 | 25.29 | 25.05 | 25.18 | 1,312,857 | +0.03(+0.11%) |
Dec 07, 2006 | 25.26 | 25.37 | 25.16 | 25.16 | 1,174,964 | -0.05(-0.18%) |
Dec 06, 2006 | 25.31 | 25.46 | 25.20 | 25.20 | 2,150,140 | -0.21(-0.81%) |
Dec 05, 2006 | 25.10 | 25.54 | 25.10 | 25.41 | 3,277,834 | +0.37(+1.48%) |
Dec 04, 2006 | 24.66 | 25.09 | 24.66 | 25.04 | 2,598,815 | +0.38(+1.55%) |