Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.65 | 24.03 | 23.44 | 23.65 | 1,662,311 | +0.36(+1.56%) |
Feb 27, 2007 | 23.68 | 23.89 | 23.18 | 23.28 | 2,782,383 | -0.72(-2.98%) |
Feb 26, 2007 | 24.00 | 24.08 | 23.89 | 24.00 | 1,426,846 | +0.09(+0.39%) |
Feb 23, 2007 | 24.17 | 24.17 | 23.68 | 23.90 | 989,939 | -0.55(-2.25%) |
Feb 22, 2007 | 24.65 | 24.72 | 24.34 | 24.45 | 695,041 | -0.03(-0.13%) |
Feb 21, 2007 | 24.64 | 24.64 | 24.36 | 24.49 | 707,967 | -0.12(-0.51%) |
Feb 20, 2007 | 24.72 | 24.78 | 24.44 | 24.61 | 405,159 | -0.06(-0.25%) |
Feb 16, 2007 | 24.67 | 24.79 | 24.43 | 24.67 | 971,610 | +0.03(+0.13%) |
Feb 15, 2007 | 24.83 | 25.08 | 24.46 | 24.64 | 1,502,851 | -0.21(-0.83%) |
Feb 14, 2007 | 24.75 | 24.96 | 24.67 | 24.85 | 919,162 | +0.22(+0.88%) |
Feb 13, 2007 | 24.44 | 24.72 | 24.21 | 24.63 | 1,465,386 | +0.20(+0.81%) |
Feb 12, 2007 | 24.21 | 24.52 | 24.19 | 24.43 | 1,004,101 | +0.23(+0.94%) |
Feb 09, 2007 | 24.49 | 24.52 | 24.09 | 24.21 | 1,785,691 | -0.33(-1.35%) |
Feb 08, 2007 | 24.50 | 24.63 | 24.21 | 24.54 | 790,736 | +0.11(+0.47%) |
Feb 07, 2007 | 24.62 | 24.70 | 24.26 | 24.42 | 726,585 | -0.28(-1.13%) |
Feb 06, 2007 | 24.79 | 25.01 | 24.60 | 24.70 | 594,426 | -0.05(-0.21%) |
Feb 05, 2007 | 24.94 | 25.19 | 24.62 | 24.75 | 807,424 | -0.11(-0.46%) |
Feb 02, 2007 | 25.17 | 25.17 | 24.85 | 24.87 | 754,754 | -0.16(-0.62%) |
Feb 01, 2007 | 24.78 | 25.12 | 24.77 | 25.02 | 1,418,250 | +0.40(+1.64%) |
Jan 31, 2007 | 24.37 | 24.71 | 24.26 | 24.62 | 1,241,524 | +0.30(+1.24%) |
Jan 30, 2007 | 24.51 | 24.52 | 24.18 | 24.32 | 578,123 | +0.37(+1.56%) |
Jan 29, 2007 | 24.10 | 24.13 | 23.84 | 23.95 | 1,669,353 | +0.00(+0.00%) |
Jan 26, 2007 | 23.87 | 24.13 | 23.77 | 23.95 | 1,805,467 | +0.07(+0.30%) |
Jan 25, 2007 | 24.51 | 24.57 | 23.82 | 23.87 | 1,115,249 | -0.69(-2.83%) |
Jan 24, 2007 | 24.69 | 25.03 | 24.55 | 24.57 | 1,678,035 | -0.77(-3.03%) |
Jan 23, 2007 | 25.24 | 25.45 | 25.14 | 25.34 | 883,826 | -0.55(-2.12%) |
Jan 22, 2007 | 26.30 | 26.37 | 25.70 | 25.88 | 887,684 | -0.38(-1.46%) |
Jan 19, 2007 | 26.25 | 26.51 | 26.09 | 26.27 | 525,453 | +0.00(+0.00%) |
Jan 18, 2007 | 26.28 | 26.56 | 26.22 | 26.27 | 392,522 | +0.07(+0.28%) |
Jan 17, 2007 | 26.22 | 26.39 | 26.14 | 26.20 | 459,084 | -0.17(-0.63%) |
Jan 16, 2007 | 26.27 | 26.36 | 26.04 | 26.36 | 585,551 | +0.09(+0.36%) |
Jan 12, 2007 | 26.04 | 26.31 | 25.83 | 26.27 | 412,780 | +0.08(+0.32%) |
Jan 11, 2007 | 26.07 | 26.38 | 26.07 | 26.19 | 421,365 | +0.24(+0.92%) |
Jan 10, 2007 | 25.98 | 25.99 | 25.47 | 25.95 | 650,570 | -0.50(-1.88%) |
Jan 09, 2007 | 27.17 | 27.17 | 26.19 | 26.44 | 820,833 | -0.83(-3.04%) |
Jan 08, 2007 | 27.16 | 27.30 | 27.10 | 27.27 | 467,862 | +0.32(+1.19%) |
Jan 05, 2007 | 27.38 | 27.38 | 26.87 | 26.95 | 694,076 | -0.43(-1.55%) |
Jan 04, 2007 | 27.41 | 27.44 | 27.06 | 27.38 | 379,113 | +0.24(+0.88%) |
Jan 03, 2007 | 27.45 | 27.45 | 26.85 | 27.14 | 671,599 | -0.31(-1.13%) |
Dec 29, 2006 | 27.46 | 27.47 | 27.37 | 27.45 | 295,959 | -0.08(-0.30%) |
Dec 28, 2006 | 27.65 | 27.70 | 27.38 | 27.53 | 575,133 | -0.02(-0.08%) |
Dec 27, 2006 | 27.70 | 27.76 | 27.47 | 27.55 | 470,660 | -0.46(-1.63%) |
Dec 26, 2006 | 27.69 | 28.09 | 27.69 | 28.01 | 395,126 | +0.33(+1.20%) |
Dec 22, 2006 | 27.71 | 27.86 | 27.60 | 27.68 | 551,884 | -0.29(-1.04%) |
Dec 21, 2006 | 28.04 | 28.20 | 27.74 | 27.97 | 524,006 | -0.46(-1.60%) |
Dec 20, 2006 | 28.57 | 28.74 | 28.33 | 28.42 | 1,113,320 | +0.19(+0.66%) |
Dec 19, 2006 | 28.15 | 28.31 | 28.05 | 28.24 | 761,024 | -0.01(-0.04%) |
Dec 18, 2006 | 28.20 | 28.55 | 28.09 | 28.25 | 501,240 | +0.48(+1.72%) |
Dec 15, 2006 | 27.76 | 27.77 | 27.56 | 27.77 | 317,567 | -0.02(-0.07%) |
Dec 14, 2006 | 27.87 | 27.87 | 27.68 | 27.79 | 815,045 | +0.64(+2.37%) |
Dec 13, 2006 | 27.11 | 27.25 | 27.00 | 27.15 | 424,452 | +0.31(+1.16%) |
Dec 12, 2006 | 27.14 | 27.14 | 26.69 | 26.84 | 486,480 | -0.31(-1.15%) |
Dec 11, 2006 | 27.02 | 27.36 | 27.02 | 27.15 | 320,461 | -0.18(-0.64%) |
Dec 08, 2006 | 27.64 | 27.64 | 27.28 | 27.33 | 275,411 | -0.43(-1.53%) |
Dec 07, 2006 | 25.75 | 27.86 | 25.75 | 27.75 | 533,556 | +0.68(+2.53%) |
Dec 06, 2006 | 27.04 | 27.21 | 26.99 | 27.07 | 775,012 | +0.00(+0.00%) |
Dec 05, 2006 | 26.75 | 27.15 | 26.70 | 27.07 | 550,341 | +0.33(+1.24%) |
Dec 04, 2006 | 26.53 | 26.80 | 26.19 | 26.73 | 698,803 | +0.36(+1.38%) |