Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.63 | 25.88 | 25.50 | 25.59 | 5,960,155 | -0.04(-0.16%) |
Feb 27, 2007 | 26.30 | 26.31 | 25.47 | 25.63 | 4,265,551 | -0.71(-2.70%) |
Feb 26, 2007 | 26.27 | 26.65 | 26.25 | 26.34 | 5,665,625 | +0.27(+1.03%) |
Feb 23, 2007 | 25.97 | 26.21 | 25.92 | 26.07 | 3,768,242 | +0.13(+0.51%) |
Feb 22, 2007 | 26.02 | 26.17 | 25.88 | 25.94 | 3,058,955 | -0.10(-0.39%) |
Feb 21, 2007 | 26.13 | 26.14 | 25.89 | 26.04 | 3,377,275 | -0.14(-0.52%) |
Feb 20, 2007 | 26.22 | 26.22 | 25.99 | 26.18 | 2,023,452 | +0.03(+0.11%) |
Feb 16, 2007 | 25.97 | 26.17 | 25.85 | 26.15 | 2,297,726 | +0.10(+0.39%) |
Feb 15, 2007 | 26.20 | 26.20 | 25.92 | 26.05 | 2,588,846 | -0.14(-0.52%) |
Feb 14, 2007 | 26.09 | 26.40 | 26.07 | 26.19 | 3,961,808 | +0.10(+0.37%) |
Feb 13, 2007 | 26.12 | 26.15 | 25.86 | 26.09 | 4,199,232 | +0.06(+0.24%) |
Feb 12, 2007 | 25.96 | 26.17 | 25.88 | 26.03 | 3,143,040 | +0.13(+0.48%) |
Feb 09, 2007 | 25.83 | 26.23 | 25.78 | 25.90 | 4,071,646 | +0.09(+0.33%) |
Feb 08, 2007 | 25.65 | 25.85 | 25.51 | 25.82 | 3,403,245 | +0.17(+0.67%) |
Feb 07, 2007 | 25.45 | 25.65 | 25.40 | 25.64 | 3,250,403 | -0.03(-0.11%) |
Feb 06, 2007 | 25.63 | 25.91 | 25.55 | 25.67 | 3,544,682 | +0.22(+0.87%) |
Feb 05, 2007 | 25.13 | 25.51 | 25.11 | 25.45 | 2,701,504 | +0.23(+0.90%) |
Feb 02, 2007 | 24.94 | 25.27 | 24.90 | 25.22 | 3,673,308 | +0.32(+1.28%) |
Feb 01, 2007 | 24.86 | 24.98 | 24.78 | 24.90 | 5,989,109 | +0.10(+0.39%) |
Jan 31, 2007 | 24.87 | 24.98 | 24.66 | 24.81 | 5,694,479 | -0.13(-0.53%) |
Jan 30, 2007 | 24.99 | 25.02 | 24.80 | 24.94 | 4,361,012 | +0.22(+0.90%) |
Jan 29, 2007 | 24.73 | 24.85 | 24.53 | 24.72 | 5,715,888 | +0.06(+0.25%) |
Jan 26, 2007 | 24.50 | 24.70 | 24.36 | 24.65 | 2,416,350 | +0.18(+0.72%) |
Jan 25, 2007 | 24.57 | 24.65 | 24.40 | 24.48 | 2,216,303 | -0.09(-0.37%) |
Jan 24, 2007 | 24.25 | 24.58 | 24.22 | 24.57 | 2,426,879 | +0.28(+1.17%) |
Jan 23, 2007 | 24.09 | 24.41 | 24.04 | 24.28 | 3,459,399 | +0.21(+0.85%) |
Jan 22, 2007 | 23.88 | 24.08 | 23.81 | 24.08 | 5,947,345 | +0.18(+0.74%) |
Jan 19, 2007 | 23.89 | 23.99 | 23.82 | 23.90 | 2,147,340 | +0.01(+0.02%) |
Jan 18, 2007 | 24.03 | 24.12 | 23.88 | 23.89 | 1,910,794 | -0.08(-0.33%) |
Jan 17, 2007 | 23.99 | 24.01 | 23.79 | 23.97 | 2,960,336 | -0.02(-0.10%) |
Jan 16, 2007 | 23.84 | 24.14 | 23.84 | 24.00 | 2,820,128 | +0.14(+0.60%) |
Jan 12, 2007 | 24.02 | 24.78 | 23.78 | 23.85 | 5,064,157 | -0.49(-2.01%) |
Jan 11, 2007 | 24.21 | 24.49 | 24.13 | 24.34 | 3,542,927 | +0.22(+0.92%) |
Jan 10, 2007 | 24.03 | 24.24 | 23.93 | 24.12 | 2,578,668 | -0.05(-0.19%) |
Jan 09, 2007 | 24.05 | 24.27 | 23.93 | 24.17 | 4,554,390 | +0.23(+0.95%) |
Jan 08, 2007 | 23.93 | 24.04 | 23.75 | 23.94 | 3,306,205 | -0.02(-0.07%) |
Jan 05, 2007 | 24.41 | 24.41 | 23.93 | 23.96 | 2,342,824 | -0.46(-1.87%) |
Jan 04, 2007 | 24.40 | 24.52 | 24.27 | 24.41 | 2,233,676 | -0.01(-0.02%) |
Jan 03, 2007 | 24.21 | 24.56 | 24.19 | 24.42 | 2,936,471 | +0.15(+0.63%) |
Dec 29, 2006 | 24.28 | 24.38 | 24.18 | 24.27 | 1,843,059 | -0.06(-0.23%) |
Dec 28, 2006 | 24.39 | 24.50 | 24.30 | 24.32 | 1,841,129 | -0.14(-0.56%) |
Dec 27, 2006 | 24.46 | 24.58 | 24.35 | 24.46 | 1,278,893 | -0.01(-0.02%) |
Dec 26, 2006 | 24.17 | 24.49 | 23.81 | 24.46 | 906,526 | +0.21(+0.87%) |
Dec 22, 2006 | 24.38 | 24.41 | 24.23 | 24.25 | 838,791 | -0.09(-0.37%) |
Dec 21, 2006 | 24.46 | 24.57 | 24.28 | 24.34 | 2,098,381 | -0.04(-0.16%) |
Dec 20, 2006 | 24.42 | 24.47 | 24.34 | 24.38 | 2,012,045 | -0.06(-0.26%) |
Dec 19, 2006 | 23.97 | 24.49 | 23.90 | 24.45 | 3,800,882 | +0.44(+1.83%) |
Dec 18, 2006 | 24.19 | 24.21 | 23.87 | 24.01 | 1,916,058 | -0.18(-0.73%) |
Dec 15, 2006 | 24.27 | 24.33 | 24.11 | 24.19 | 2,845,923 | -0.05(-0.21%) |
Dec 14, 2006 | 24.25 | 24.35 | 24.15 | 24.24 | 1,619,147 | +0.06(+0.24%) |
Dec 13, 2006 | 24.24 | 24.32 | 24.10 | 24.18 | 1,975,546 | -0.05(-0.19%) |
Dec 12, 2006 | 24.00 | 24.24 | 23.94 | 24.23 | 2,467,414 | +0.18(+0.73%) |
Dec 11, 2006 | 23.86 | 24.05 | 23.86 | 24.05 | 2,267,368 | +0.18(+0.74%) |
Dec 08, 2006 | 23.84 | 23.93 | 23.73 | 23.87 | 2,330,014 | +0.11(+0.48%) |
Dec 07, 2006 | 24.09 | 24.12 | 23.71 | 23.76 | 2,087,852 | -0.26(-1.07%) |
Dec 06, 2006 | 24.28 | 24.28 | 23.89 | 24.01 | 2,700,275 | -0.27(-1.10%) |
Dec 05, 2006 | 24.16 | 24.32 | 24.03 | 24.28 | 2,742,215 | +0.19(+0.78%) |
Dec 04, 2006 | 24.00 | 24.15 | 23.95 | 24.09 | 2,742,741 | +0.14(+0.59%) |