Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.33 | 26.38 | 26.01 | 26.33 | 372,717 | -0.03(-0.13%) |
Feb 27, 2007 | 26.78 | 26.78 | 26.19 | 26.36 | 186,257 | -0.52(-1.95%) |
Feb 26, 2007 | 26.97 | 26.98 | 26.67 | 26.89 | 329,190 | -0.06(-0.24%) |
Feb 23, 2007 | 26.99 | 27.14 | 26.84 | 26.95 | 288,092 | -0.02(-0.07%) |
Feb 22, 2007 | 26.92 | 27.04 | 26.83 | 26.97 | 262,582 | +0.02(+0.07%) |
Feb 21, 2007 | 26.92 | 27.09 | 26.85 | 26.95 | 295,177 | +0.00(+0.00%) |
Feb 20, 2007 | 26.96 | 26.99 | 26.78 | 26.95 | 344,576 | -0.06(-0.24%) |
Feb 16, 2007 | 26.90 | 27.03 | 26.79 | 27.01 | 349,435 | +0.11(+0.42%) |
Feb 15, 2007 | 26.34 | 26.96 | 26.34 | 26.90 | 665,466 | +0.55(+2.10%) |
Feb 14, 2007 | 26.14 | 26.35 | 26.00 | 26.35 | 551,705 | +0.22(+0.83%) |
Feb 13, 2007 | 26.23 | 26.41 | 25.93 | 26.13 | 435,478 | -0.09(-0.34%) |
Feb 12, 2007 | 26.06 | 26.45 | 25.93 | 26.22 | 710,694 | -0.50(-1.89%) |
Feb 09, 2007 | 26.75 | 26.75 | 26.38 | 26.72 | 267,036 | -0.02(-0.09%) |
Feb 08, 2007 | 26.74 | 26.83 | 26.67 | 26.75 | 255,092 | +0.03(+0.13%) |
Feb 07, 2007 | 26.64 | 26.72 | 26.36 | 26.71 | 256,306 | +0.07(+0.26%) |
Feb 06, 2007 | 26.40 | 26.64 | 26.28 | 26.64 | 268,656 | +0.22(+0.84%) |
Feb 05, 2007 | 26.32 | 26.61 | 26.18 | 26.42 | 287,484 | +0.10(+0.39%) |
Feb 02, 2007 | 26.28 | 26.36 | 26.18 | 26.32 | 138,276 | +0.09(+0.34%) |
Feb 01, 2007 | 25.81 | 26.23 | 25.81 | 26.23 | 253,270 | +0.46(+1.80%) |
Jan 31, 2007 | 26.15 | 26.15 | 25.73 | 25.76 | 447,828 | -0.43(-1.64%) |
Jan 30, 2007 | 25.98 | 26.24 | 25.97 | 26.19 | 174,110 | +0.32(+1.24%) |
Jan 29, 2007 | 25.81 | 25.96 | 25.70 | 25.87 | 235,858 | +0.16(+0.63%) |
Jan 26, 2007 | 25.88 | 25.88 | 25.50 | 25.71 | 196,582 | +0.03(+0.13%) |
Jan 25, 2007 | 25.90 | 25.90 | 25.47 | 25.68 | 286,472 | -0.27(-1.03%) |
Jan 24, 2007 | 25.79 | 25.94 | 25.71 | 25.94 | 151,840 | +0.14(+0.56%) |
Jan 23, 2007 | 25.83 | 26.04 | 25.59 | 25.80 | 155,889 | +0.16(+0.62%) |
Jan 22, 2007 | 25.81 | 25.85 | 25.54 | 25.64 | 139,490 | -0.14(-0.54%) |
Jan 19, 2007 | 25.74 | 25.81 | 25.65 | 25.78 | 158,926 | +0.00(+0.02%) |
Jan 18, 2007 | 25.85 | 25.85 | 25.70 | 25.77 | 144,957 | -0.07(-0.29%) |
Jan 17, 2007 | 25.96 | 26.01 | 25.71 | 25.85 | 130,785 | +0.01(+0.06%) |
Jan 16, 2007 | 26.04 | 26.46 | 25.78 | 25.83 | 135,441 | -0.21(-0.80%) |
Jan 12, 2007 | 25.99 | 26.19 | 25.83 | 26.04 | 180,589 | +0.15(+0.57%) |
Jan 11, 2007 | 25.93 | 26.05 | 25.71 | 25.89 | 188,889 | +0.02(+0.10%) |
Jan 10, 2007 | 26.20 | 26.20 | 25.80 | 25.87 | 219,865 | -0.39(-1.49%) |
Jan 09, 2007 | 26.22 | 26.36 | 25.94 | 26.26 | 340,527 | +0.03(+0.13%) |
Jan 08, 2007 | 26.23 | 26.25 | 25.55 | 26.22 | 541,767 | -0.01(-0.02%) |
Jan 05, 2007 | 26.04 | 26.46 | 26.04 | 26.23 | 216,625 | -0.26(-0.97%) |
Jan 04, 2007 | 26.57 | 26.62 | 26.02 | 26.48 | 356,521 | -0.03(-0.13%) |
Jan 03, 2007 | 26.33 | 26.71 | 26.28 | 26.52 | 286,067 | +0.47(+1.82%) |
Dec 29, 2006 | 26.60 | 26.60 | 26.04 | 26.05 | 182,411 | -0.58(-2.17%) |
Dec 28, 2006 | 26.52 | 26.65 | 26.43 | 26.62 | 175,730 | +0.06(+0.24%) |
Dec 27, 2006 | 26.66 | 26.71 | 26.45 | 26.56 | 114,588 | +0.00(+0.00%) |
Dec 26, 2006 | 26.40 | 26.59 | 26.31 | 26.56 | 96,570 | +0.14(+0.54%) |
Dec 22, 2006 | 26.47 | 26.51 | 26.37 | 26.42 | 205,288 | -0.03(-0.13%) |
Dec 21, 2006 | 26.26 | 26.49 | 26.16 | 26.45 | 306,110 | +0.19(+0.71%) |
Dec 20, 2006 | 26.12 | 26.33 | 26.08 | 26.26 | 164,190 | +0.09(+0.34%) |
Dec 19, 2006 | 26.23 | 26.27 | 25.97 | 26.17 | 189,496 | -0.09(-0.36%) |
Dec 18, 2006 | 26.52 | 26.67 | 26.19 | 26.27 | 196,582 | -0.25(-0.93%) |
Dec 15, 2006 | 26.45 | 26.60 | 26.40 | 26.51 | 267,644 | +0.08(+0.32%) |
Dec 14, 2006 | 26.13 | 26.51 | 26.09 | 26.43 | 212,374 | +0.26(+0.98%) |
Dec 13, 2006 | 26.43 | 26.47 | 26.06 | 26.17 | 169,656 | -0.37(-1.40%) |
Dec 12, 2006 | 26.57 | 26.62 | 26.43 | 26.54 | 209,944 | +0.05(+0.19%) |
Dec 11, 2006 | 26.46 | 26.67 | 26.46 | 26.49 | 132,404 | -0.04(-0.15%) |
Dec 08, 2006 | 26.52 | 26.70 | 26.45 | 26.53 | 188,889 | -0.05(-0.19%) |
Dec 07, 2006 | 26.41 | 26.70 | 26.41 | 26.58 | 244,159 | -0.07(-0.28%) |
Dec 06, 2006 | 26.53 | 26.85 | 26.53 | 26.66 | 319,472 | +0.12(+0.47%) |
Dec 05, 2006 | 26.62 | 26.68 | 26.53 | 26.53 | 404,705 | -0.03(-0.11%) |
Dec 04, 2006 | 26.48 | 26.68 | 26.48 | 26.56 | 335,061 | +0.08(+0.32%) |