Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.60 | 26.01 | 25.47 | 25.47 | 2,271,104 | +0.11(+0.45%) |
Feb 27, 2007 | 25.94 | 26.11 | 25.05 | 25.35 | 2,573,555 | -0.56(-2.15%) |
Feb 26, 2007 | 25.96 | 25.98 | 25.62 | 25.91 | 1,923,166 | +0.04(+0.16%) |
Feb 23, 2007 | 26.28 | 26.28 | 25.85 | 25.87 | 1,885,954 | -0.43(-1.65%) |
Feb 22, 2007 | 26.42 | 26.42 | 26.15 | 26.30 | 1,198,740 | -0.11(-0.43%) |
Feb 21, 2007 | 26.21 | 26.50 | 26.20 | 26.42 | 715,944 | -0.11(-0.43%) |
Feb 20, 2007 | 26.32 | 26.60 | 26.15 | 26.53 | 922,690 | +0.13(+0.51%) |
Feb 16, 2007 | 26.62 | 26.66 | 26.13 | 26.39 | 1,083,040 | -0.22(-0.83%) |
Feb 15, 2007 | 26.61 | 26.78 | 26.41 | 26.62 | 986,170 | +0.04(+0.16%) |
Feb 14, 2007 | 26.55 | 26.78 | 26.48 | 26.58 | 1,269,795 | -0.08(-0.29%) |
Feb 13, 2007 | 26.19 | 26.69 | 26.00 | 26.65 | 5,541,414 | +0.41(+1.55%) |
Feb 12, 2007 | 26.74 | 26.74 | 26.07 | 26.25 | 2,038,886 | -0.49(-1.85%) |
Feb 09, 2007 | 26.61 | 26.78 | 26.16 | 26.74 | 2,863,971 | +0.09(+0.35%) |
Feb 08, 2007 | 26.79 | 26.94 | 26.60 | 26.65 | 924,437 | -0.22(-0.82%) |
Feb 07, 2007 | 26.19 | 26.88 | 26.08 | 26.87 | 3,140,021 | +0.67(+2.58%) |
Feb 06, 2007 | 25.62 | 26.19 | 25.47 | 26.19 | 1,644,652 | +0.57(+2.23%) |
Feb 05, 2007 | 25.65 | 25.72 | 25.57 | 25.62 | 1,208,447 | -0.03(-0.10%) |
Feb 02, 2007 | 25.76 | 25.79 | 25.58 | 25.65 | 1,270,956 | -0.07(-0.28%) |
Feb 01, 2007 | 25.59 | 25.73 | 25.46 | 25.72 | 557,341 | +0.22(+0.85%) |
Jan 31, 2007 | 25.51 | 25.71 | 25.40 | 25.50 | 1,554,383 | -0.08(-0.30%) |
Jan 30, 2007 | 25.48 | 25.58 | 25.23 | 25.58 | 618,686 | +0.21(+0.83%) |
Jan 29, 2007 | 25.21 | 25.46 | 25.20 | 25.37 | 818,249 | +0.11(+0.43%) |
Jan 26, 2007 | 25.29 | 25.33 | 25.04 | 25.26 | 573,842 | +0.09(+0.35%) |
Jan 25, 2007 | 25.15 | 25.34 | 25.08 | 25.17 | 1,484,885 | +0.07(+0.29%) |
Jan 24, 2007 | 24.96 | 25.17 | 24.90 | 25.10 | 1,242,031 | +0.06(+0.23%) |
Jan 23, 2007 | 24.82 | 25.18 | 24.82 | 25.05 | 646,252 | +0.15(+0.60%) |
Jan 22, 2007 | 24.93 | 24.99 | 24.82 | 24.90 | 544,335 | -0.10(-0.41%) |
Jan 19, 2007 | 24.80 | 25.05 | 24.68 | 25.00 | 405,727 | +0.16(+0.66%) |
Jan 18, 2007 | 24.99 | 25.09 | 24.71 | 24.83 | 762,340 | -0.09(-0.35%) |
Jan 17, 2007 | 24.82 | 24.99 | 24.64 | 24.92 | 605,097 | +0.01(+0.04%) |
Jan 16, 2007 | 24.83 | 25.01 | 24.83 | 24.91 | 898,424 | +0.15(+0.62%) |
Jan 12, 2007 | 24.60 | 24.82 | 24.60 | 24.76 | 491,532 | +0.11(+0.44%) |
Jan 11, 2007 | 24.53 | 24.78 | 24.47 | 24.65 | 824,073 | +0.21(+0.86%) |
Jan 10, 2007 | 24.11 | 24.44 | 23.74 | 24.44 | 1,263,773 | +0.33(+1.37%) |
Jan 09, 2007 | 23.75 | 24.25 | 23.70 | 24.11 | 911,431 | +0.38(+1.61%) |
Jan 08, 2007 | 23.73 | 23.77 | 23.48 | 23.73 | 948,509 | -0.02(-0.09%) |
Jan 05, 2007 | 23.56 | 24.07 | 23.56 | 23.75 | 1,858,582 | -0.26(-1.09%) |
Jan 04, 2007 | 23.89 | 24.07 | 23.72 | 24.01 | 968,116 | +0.06(+0.24%) |
Jan 03, 2007 | 23.79 | 24.08 | 23.66 | 23.95 | 837,080 | +0.20(+0.85%) |
Dec 29, 2006 | 23.80 | 23.99 | 23.75 | 23.75 | 537,734 | -0.10(-0.43%) |
Dec 28, 2006 | 23.86 | 23.97 | 23.74 | 23.86 | 372,920 | -0.04(-0.15%) |
Dec 27, 2006 | 23.70 | 23.94 | 23.70 | 23.89 | 527,251 | +0.23(+0.96%) |
Dec 26, 2006 | 23.42 | 23.75 | 23.42 | 23.66 | 532,105 | +0.19(+0.81%) |
Dec 22, 2006 | 23.61 | 23.62 | 23.31 | 23.47 | 679,836 | -0.15(-0.63%) |
Dec 21, 2006 | 23.81 | 23.95 | 23.61 | 23.62 | 843,874 | -0.24(-0.99%) |
Dec 20, 2006 | 23.71 | 24.02 | 23.71 | 23.86 | 676,536 | +0.14(+0.59%) |
Dec 19, 2006 | 23.82 | 23.85 | 23.54 | 23.72 | 1,071,392 | -0.19(-0.78%) |
Dec 18, 2006 | 24.11 | 24.24 | 23.83 | 23.91 | 690,707 | -0.19(-0.79%) |
Dec 15, 2006 | 24.45 | 24.54 | 24.10 | 24.10 | 1,401,216 | -0.35(-1.43%) |
Dec 14, 2006 | 24.48 | 24.64 | 24.38 | 24.45 | 756,711 | -0.04(-0.15%) |
Dec 13, 2006 | 24.62 | 24.62 | 24.42 | 24.48 | 1,536,523 | -0.05(-0.21%) |
Dec 12, 2006 | 24.53 | 24.57 | 24.37 | 24.54 | 774,182 | +0.04(+0.17%) |
Dec 11, 2006 | 24.26 | 24.50 | 24.21 | 24.49 | 733,609 | +0.24(+1.00%) |
Dec 08, 2006 | 24.22 | 24.37 | 24.17 | 24.25 | 348,653 | +0.00(+0.00%) |
Dec 07, 2006 | 24.46 | 24.56 | 24.19 | 24.25 | 724,680 | -0.01(-0.04%) |
Dec 06, 2006 | 24.32 | 24.33 | 24.05 | 24.26 | 900,171 | -0.01(-0.02%) |
Dec 05, 2006 | 24.42 | 24.47 | 24.20 | 24.27 | 714,779 | -0.15(-0.63%) |
Dec 04, 2006 | 24.19 | 24.45 | 24.16 | 24.42 | 1,300,852 | -0.01(-0.04%) |