Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.36 | 25.60 | 25.23 | 25.31 | 6,025,027 | -0.04(-0.16%) |
Feb 27, 2007 | 26.02 | 26.02 | 25.20 | 25.35 | 4,311,979 | -0.70(-2.70%) |
Feb 26, 2007 | 25.99 | 26.36 | 25.97 | 26.06 | 5,727,292 | +0.27(+1.03%) |
Feb 23, 2007 | 25.69 | 25.93 | 25.64 | 25.79 | 3,809,258 | +0.13(+0.51%) |
Feb 22, 2007 | 25.74 | 25.89 | 25.60 | 25.66 | 3,092,250 | -0.10(-0.39%) |
Feb 21, 2007 | 25.85 | 25.86 | 25.61 | 25.76 | 3,414,034 | -0.14(-0.52%) |
Feb 20, 2007 | 25.94 | 25.94 | 25.71 | 25.90 | 2,045,476 | +0.03(+0.11%) |
Feb 16, 2007 | 25.69 | 25.89 | 25.58 | 25.87 | 2,322,735 | +0.10(+0.39%) |
Feb 15, 2007 | 25.92 | 25.92 | 25.64 | 25.77 | 2,617,024 | -0.14(-0.52%) |
Feb 14, 2007 | 25.81 | 26.11 | 25.79 | 25.90 | 4,004,930 | +0.10(+0.37%) |
Feb 13, 2007 | 25.84 | 25.86 | 25.58 | 25.81 | 4,244,938 | +0.06(+0.24%) |
Feb 12, 2007 | 25.68 | 25.89 | 25.60 | 25.75 | 3,177,250 | +0.12(+0.48%) |
Feb 09, 2007 | 25.55 | 25.95 | 25.50 | 25.62 | 4,115,964 | +0.08(+0.33%) |
Feb 08, 2007 | 25.37 | 25.58 | 25.24 | 25.54 | 3,440,288 | +0.17(+0.67%) |
Feb 07, 2007 | 25.18 | 25.37 | 25.13 | 25.37 | 3,285,782 | -0.03(-0.11%) |
Feb 06, 2007 | 25.35 | 25.63 | 25.28 | 25.40 | 3,583,264 | +0.22(+0.87%) |
Feb 05, 2007 | 24.86 | 25.23 | 24.84 | 25.18 | 2,730,908 | +0.23(+0.90%) |
Feb 02, 2007 | 24.67 | 25.00 | 24.64 | 24.95 | 3,713,290 | +0.32(+1.28%) |
Feb 01, 2007 | 24.60 | 24.71 | 24.51 | 24.64 | 6,054,297 | +0.10(+0.39%) |
Jan 31, 2007 | 24.61 | 24.71 | 24.40 | 24.54 | 5,756,460 | -0.13(-0.53%) |
Jan 30, 2007 | 24.73 | 24.75 | 24.53 | 24.67 | 4,408,479 | +0.22(+0.90%) |
Jan 29, 2007 | 24.47 | 24.58 | 24.27 | 24.45 | 5,778,102 | +0.06(+0.25%) |
Jan 26, 2007 | 24.24 | 24.44 | 24.10 | 24.39 | 2,442,650 | +0.17(+0.72%) |
Jan 25, 2007 | 24.30 | 24.38 | 24.13 | 24.21 | 2,240,427 | -0.09(-0.37%) |
Jan 24, 2007 | 23.99 | 24.31 | 23.96 | 24.30 | 2,453,294 | +0.28(+1.17%) |
Jan 23, 2007 | 23.83 | 24.14 | 23.78 | 24.02 | 3,497,052 | +0.20(+0.85%) |
Jan 22, 2007 | 23.62 | 23.82 | 23.56 | 23.82 | 6,012,078 | +0.17(+0.74%) |
Jan 19, 2007 | 23.64 | 23.73 | 23.56 | 23.64 | 2,170,713 | +0.01(+0.02%) |
Jan 18, 2007 | 23.77 | 23.86 | 23.62 | 23.64 | 1,931,592 | -0.08(-0.33%) |
Jan 17, 2007 | 23.73 | 23.75 | 23.54 | 23.72 | 2,992,557 | -0.02(-0.09%) |
Jan 16, 2007 | 23.59 | 23.88 | 23.59 | 23.74 | 2,850,823 | +0.14(+0.60%) |
Jan 12, 2007 | 23.76 | 24.51 | 23.52 | 23.60 | 5,119,278 | -0.48(-2.01%) |
Jan 11, 2007 | 23.95 | 24.23 | 23.87 | 24.08 | 3,581,490 | +0.22(+0.92%) |
Jan 10, 2007 | 23.77 | 23.98 | 23.68 | 23.86 | 2,606,735 | -0.05(-0.19%) |
Jan 09, 2007 | 23.79 | 24.00 | 23.67 | 23.91 | 4,603,962 | +0.23(+0.95%) |
Jan 08, 2007 | 23.68 | 23.78 | 23.49 | 23.68 | 3,342,191 | -0.02(-0.07%) |
Jan 05, 2007 | 24.15 | 24.15 | 23.68 | 23.70 | 2,368,324 | -0.45(-1.87%) |
Jan 04, 2007 | 24.13 | 24.25 | 24.00 | 24.15 | 2,257,988 | -0.01(-0.02%) |
Jan 03, 2007 | 23.95 | 24.30 | 23.93 | 24.16 | 2,968,432 | +0.15(+0.63%) |
Dec 29, 2006 | 24.02 | 24.12 | 23.92 | 24.00 | 1,863,119 | -0.06(-0.23%) |
Dec 28, 2006 | 24.13 | 24.23 | 24.04 | 24.06 | 1,861,168 | -0.14(-0.56%) |
Dec 27, 2006 | 24.20 | 24.31 | 24.09 | 24.20 | 1,292,813 | -0.01(-0.02%) |
Dec 26, 2006 | 23.91 | 24.22 | 23.55 | 24.20 | 916,393 | +0.21(+0.87%) |
Dec 22, 2006 | 24.12 | 24.15 | 23.97 | 23.99 | 847,920 | -0.09(-0.37%) |
Dec 21, 2006 | 24.20 | 24.30 | 24.02 | 24.08 | 2,121,221 | -0.04(-0.16%) |
Dec 20, 2006 | 24.16 | 24.21 | 24.08 | 24.12 | 2,033,945 | -0.06(-0.26%) |
Dec 19, 2006 | 23.71 | 24.23 | 23.64 | 24.18 | 3,842,252 | +0.43(+1.83%) |
Dec 18, 2006 | 23.92 | 23.95 | 23.61 | 23.75 | 1,936,913 | -0.17(-0.73%) |
Dec 15, 2006 | 24.01 | 24.07 | 23.85 | 23.92 | 2,876,899 | -0.05(-0.21%) |
Dec 14, 2006 | 23.99 | 24.09 | 23.89 | 23.98 | 1,636,771 | +0.06(+0.24%) |
Dec 13, 2006 | 23.98 | 24.05 | 23.84 | 23.92 | 1,997,048 | -0.05(-0.19%) |
Dec 12, 2006 | 23.74 | 23.98 | 23.68 | 23.96 | 2,494,271 | +0.17(+0.73%) |
Dec 11, 2006 | 23.60 | 23.80 | 23.60 | 23.79 | 2,292,047 | +0.17(+0.74%) |
Dec 08, 2006 | 23.58 | 23.68 | 23.47 | 23.61 | 2,355,375 | +0.11(+0.48%) |
Dec 07, 2006 | 23.83 | 23.86 | 23.46 | 23.50 | 2,110,578 | -0.25(-1.07%) |
Dec 06, 2006 | 24.02 | 24.02 | 23.64 | 23.76 | 2,729,666 | -0.26(-1.10%) |
Dec 05, 2006 | 23.90 | 24.05 | 23.77 | 24.02 | 2,772,062 | +0.19(+0.78%) |
Dec 04, 2006 | 23.74 | 23.89 | 23.69 | 23.83 | 2,772,594 | +0.14(+0.60%) |