Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.89 | 26.26 | 25.89 | 26.22 | 43,701 | -0.02(-0.07%) |
Feb 27, 2007 | 26.57 | 26.88 | 25.93 | 26.24 | 42,245 | -1.08(-3.96%) |
Feb 26, 2007 | 27.46 | 27.48 | 27.27 | 27.32 | 36,903 | +0.01(+0.05%) |
Feb 23, 2007 | 27.46 | 27.49 | 27.22 | 27.31 | 38,036 | -0.09(-0.34%) |
Feb 22, 2007 | 27.70 | 27.70 | 27.23 | 27.40 | 43,216 | -0.40(-1.44%) |
Feb 21, 2007 | 27.83 | 27.94 | 27.60 | 27.80 | 70,570 | -0.40(-1.42%) |
Feb 20, 2007 | 28.07 | 28.26 | 27.81 | 28.20 | 117,671 | +0.52(+1.87%) |
Feb 16, 2007 | 27.00 | 27.91 | 27.00 | 27.68 | 107,797 | +0.19(+0.70%) |
Feb 15, 2007 | 27.62 | 27.71 | 27.36 | 27.49 | 49,043 | +0.22(+0.79%) |
Feb 14, 2007 | 26.94 | 27.49 | 26.93 | 27.28 | 56,164 | +1.06(+4.05%) |
Feb 13, 2007 | 26.05 | 26.28 | 25.97 | 26.21 | 32,371 | +0.17(+0.66%) |
Feb 12, 2007 | 25.97 | 26.07 | 25.79 | 26.04 | 56,812 | -0.19(-0.71%) |
Feb 09, 2007 | 25.96 | 26.33 | 25.96 | 26.23 | 48,395 | +0.38(+1.46%) |
Feb 08, 2007 | 25.44 | 25.86 | 25.44 | 25.85 | 94,201 | +0.12(+0.48%) |
Feb 07, 2007 | 25.81 | 25.82 | 25.60 | 25.73 | 40,950 | -0.02(-0.09%) |
Feb 06, 2007 | 25.54 | 25.87 | 25.54 | 25.75 | 63,448 | -0.25(-0.98%) |
Feb 05, 2007 | 25.46 | 26.33 | 25.40 | 26.00 | 178,368 | +0.49(+1.91%) |
Feb 02, 2007 | 25.34 | 25.55 | 25.29 | 25.52 | 37,551 | +0.32(+1.25%) |
Feb 01, 2007 | 24.76 | 25.32 | 24.76 | 25.20 | 43,863 | +0.57(+2.31%) |
Jan 31, 2007 | 24.53 | 24.84 | 24.47 | 24.63 | 84,166 | +0.06(+0.25%) |
Jan 30, 2007 | 24.84 | 24.84 | 24.14 | 24.57 | 78,177 | -0.48(-1.90%) |
Jan 29, 2007 | 24.89 | 25.31 | 24.79 | 25.05 | 48,233 | +0.01(+0.02%) |
Jan 26, 2007 | 24.84 | 25.05 | 24.65 | 25.04 | 41,273 | -0.01(-0.05%) |
Jan 25, 2007 | 25.05 | 25.76 | 24.95 | 25.05 | 150,528 | -0.09(-0.37%) |
Jan 24, 2007 | 24.96 | 25.25 | 24.93 | 25.15 | 45,805 | +0.23(+0.92%) |
Jan 23, 2007 | 24.63 | 24.99 | 24.63 | 24.92 | 64,743 | +0.03(+0.12%) |
Jan 22, 2007 | 24.79 | 25.11 | 24.53 | 24.89 | 64,743 | +0.01(+0.05%) |
Jan 19, 2007 | 24.35 | 25.26 | 24.25 | 24.87 | 85,461 | +0.57(+2.34%) |
Jan 18, 2007 | 24.51 | 24.56 | 23.57 | 24.31 | 41,921 | -0.09(-0.38%) |
Jan 17, 2007 | 24.25 | 24.86 | 24.20 | 24.40 | 50,014 | -0.01(-0.03%) |
Jan 16, 2007 | 24.53 | 24.65 | 24.29 | 24.40 | 31,562 | -0.22(-0.88%) |
Jan 12, 2007 | 24.50 | 24.71 | 24.50 | 24.62 | 30,914 | -0.04(-0.15%) |
Jan 11, 2007 | 24.53 | 24.77 | 24.40 | 24.66 | 122,203 | -0.78(-3.08%) |
Jan 10, 2007 | 24.56 | 25.65 | 24.40 | 25.44 | 280,339 | +0.44(+1.75%) |
Jan 09, 2007 | 24.87 | 25.07 | 24.36 | 25.00 | 36,418 | +0.19(+0.75%) |
Jan 08, 2007 | 25.19 | 25.51 | 24.78 | 24.82 | 28,001 | -0.14(-0.57%) |
Jan 05, 2007 | 25.21 | 25.21 | 24.81 | 24.96 | 92,583 | -0.68(-2.65%) |
Jan 04, 2007 | 25.34 | 25.64 | 25.18 | 25.64 | 181,605 | -0.04(-0.17%) |
Jan 03, 2007 | 26.20 | 26.20 | 25.52 | 25.68 | 91,935 | -0.57(-2.19%) |
Dec 29, 2006 | 26.20 | 26.44 | 25.84 | 26.26 | 134,342 | +0.04(+0.17%) |
Dec 28, 2006 | 26.07 | 26.82 | 26.01 | 26.21 | 38,360 | +0.30(+1.14%) |
Dec 27, 2006 | 25.52 | 25.95 | 25.44 | 25.92 | 20,070 | +0.61(+2.42%) |
Dec 26, 2006 | 25.67 | 25.67 | 24.93 | 25.31 | 30,753 | -0.24(-0.94%) |
Dec 22, 2006 | 25.50 | 25.64 | 25.05 | 25.55 | 41,435 | -0.04(-0.17%) |
Dec 21, 2006 | 25.42 | 25.79 | 25.24 | 25.59 | 31,724 | +0.03(+0.12%) |
Dec 20, 2006 | 25.62 | 25.94 | 25.43 | 25.56 | 38,522 | -0.23(-0.91%) |
Dec 19, 2006 | 24.84 | 25.79 | 24.84 | 25.79 | 84,975 | +1.06(+4.30%) |
Dec 18, 2006 | 24.82 | 24.85 | 24.47 | 24.73 | 39,331 | -0.78(-3.07%) |
Dec 15, 2006 | 24.65 | 28.30 | 24.60 | 25.52 | 36,580 | +1.04(+4.27%) |
Dec 14, 2006 | 24.43 | 24.71 | 24.32 | 24.47 | 15,214 | +0.10(+0.41%) |
Dec 13, 2006 | 24.34 | 24.79 | 24.10 | 24.37 | 32,371 | -0.06(-0.25%) |
Dec 12, 2006 | 24.23 | 24.71 | 24.21 | 24.43 | 16,024 | +0.28(+1.15%) |
Dec 11, 2006 | 23.82 | 24.40 | 23.82 | 24.16 | 35,285 | +0.19(+0.77%) |
Dec 08, 2006 | 24.03 | 24.16 | 23.79 | 23.97 | 30,429 | -0.21(-0.87%) |
Dec 07, 2006 | 24.03 | 24.25 | 23.89 | 24.18 | 21,850 | +0.19(+0.80%) |
Dec 06, 2006 | 23.79 | 24.06 | 23.79 | 23.99 | 18,937 | +0.27(+1.12%) |
Dec 05, 2006 | 23.47 | 23.81 | 23.47 | 23.72 | 20,879 | +0.25(+1.05%) |
Dec 04, 2006 | 23.27 | 23.84 | 23.15 | 23.48 | 15,700 | +0.09(+0.40%) |