Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.50 | 26.90 | 26.45 | 26.71 | 253,600 | +0.59(+2.26%) |
Feb 27, 2007 | 26.80 | 26.80 | 26.10 | 26.12 | 391,100 | -0.73(-2.72%) |
Feb 26, 2007 | 27.05 | 27.13 | 26.66 | 26.85 | 316,727 | -0.10(-0.37%) |
Feb 23, 2007 | 26.98 | 27.11 | 26.90 | 26.95 | 196,700 | -0.03(-0.11%) |
Feb 22, 2007 | 26.98 | 27.03 | 26.83 | 26.98 | 201,000 | +0.04(+0.15%) |
Feb 21, 2007 | 26.92 | 27.36 | 26.81 | 26.94 | 325,000 | -0.03(-0.11%) |
Feb 20, 2007 | 26.70 | 27.11 | 26.60 | 26.97 | 321,800 | +0.47(+1.77%) |
Feb 16, 2007 | 25.92 | 26.84 | 25.87 | 26.50 | 372,900 | +0.66(+2.55%) |
Feb 15, 2007 | 25.75 | 26.25 | 25.48 | 25.84 | 449,000 | +0.34(+1.33%) |
Feb 14, 2007 | 25.14 | 25.50 | 25.01 | 25.50 | 214,800 | +0.29(+1.15%) |
Feb 13, 2007 | 25.29 | 25.35 | 24.78 | 25.21 | 178,104 | -0.10(-0.40%) |
Feb 12, 2007 | 25.22 | 25.43 | 25.08 | 25.31 | 162,800 | +0.14(+0.56%) |
Feb 09, 2007 | 25.14 | 25.44 | 25.10 | 25.17 | 154,800 | -0.01(-0.04%) |
Feb 08, 2007 | 25.02 | 25.30 | 24.89 | 25.18 | 233,600 | +0.07(+0.28%) |
Feb 07, 2007 | 24.50 | 25.20 | 24.50 | 25.11 | 288,000 | +0.64(+2.62%) |
Feb 06, 2007 | 24.40 | 24.50 | 24.30 | 24.47 | 286,100 | +0.18(+0.74%) |
Feb 05, 2007 | 24.47 | 24.47 | 24.18 | 24.29 | 187,000 | -0.17(-0.70%) |
Feb 02, 2007 | 24.67 | 24.70 | 24.35 | 24.46 | 157,100 | -0.11(-0.45%) |
Feb 01, 2007 | 24.46 | 24.59 | 24.26 | 24.57 | 136,500 | +0.11(+0.45%) |
Jan 31, 2007 | 24.20 | 24.54 | 24.10 | 24.46 | 185,500 | +0.34(+1.41%) |
Jan 30, 2007 | 24.27 | 24.40 | 24.06 | 24.12 | 134,100 | -0.07(-0.29%) |
Jan 29, 2007 | 23.81 | 24.25 | 23.58 | 24.19 | 170,700 | +0.33(+1.38%) |
Jan 26, 2007 | 23.71 | 23.86 | 23.57 | 23.86 | 86,700 | +0.23(+0.97%) |
Jan 25, 2007 | 23.99 | 23.99 | 23.56 | 23.63 | 150,000 | -0.31(-1.29%) |
Jan 24, 2007 | 23.80 | 24.05 | 23.80 | 23.94 | 96,200 | +0.14(+0.59%) |
Jan 23, 2007 | 23.56 | 24.17 | 23.50 | 23.80 | 226,700 | +0.19(+0.80%) |
Jan 22, 2007 | 23.74 | 23.82 | 23.48 | 23.61 | 153,800 | -0.11(-0.46%) |
Jan 19, 2007 | 23.38 | 23.75 | 23.29 | 23.72 | 223,600 | +0.34(+1.45%) |
Jan 18, 2007 | 23.41 | 23.61 | 23.33 | 23.38 | 114,200 | -0.12(-0.51%) |
Jan 17, 2007 | 23.00 | 23.59 | 22.90 | 23.50 | 260,800 | +0.56(+2.44%) |
Jan 16, 2007 | 22.12 | 23.23 | 22.12 | 22.94 | 424,200 | -0.58(-2.47%) |
Jan 12, 2007 | 23.49 | 23.54 | 22.97 | 23.52 | 179,800 | -0.02(-0.08%) |
Jan 11, 2007 | 23.16 | 23.61 | 23.04 | 23.54 | 204,100 | +0.51(+2.21%) |
Jan 10, 2007 | 23.05 | 23.16 | 22.90 | 23.03 | 160,000 | -0.02(-0.09%) |
Jan 09, 2007 | 23.54 | 23.54 | 22.86 | 23.05 | 365,200 | -0.46(-1.96%) |
Jan 08, 2007 | 23.37 | 23.63 | 23.00 | 23.51 | 199,500 | +0.08(+0.34%) |
Jan 05, 2007 | 23.25 | 23.48 | 23.00 | 23.43 | 268,400 | +0.17(+0.73%) |
Jan 04, 2007 | 23.71 | 23.71 | 23.23 | 23.26 | 207,200 | -0.38(-1.61%) |
Jan 03, 2007 | 23.77 | 23.85 | 23.32 | 23.64 | 282,800 | +0.08(+0.34%) |
Dec 29, 2006 | 23.72 | 23.88 | 23.56 | 23.56 | 115,600 | -0.08(-0.34%) |
Dec 28, 2006 | 23.84 | 23.90 | 23.57 | 23.64 | 104,900 | -0.26(-1.09%) |
Dec 27, 2006 | 23.86 | 24.00 | 23.80 | 23.90 | 142,100 | +0.05(+0.21%) |
Dec 26, 2006 | 23.70 | 23.91 | 23.64 | 23.85 | 174,400 | +0.15(+0.63%) |
Dec 22, 2006 | 23.87 | 23.93 | 23.50 | 23.70 | 84,900 | -0.18(-0.75%) |
Dec 21, 2006 | 23.85 | 24.00 | 23.75 | 23.88 | 111,700 | -0.03(-0.13%) |
Dec 20, 2006 | 24.00 | 24.16 | 23.82 | 23.91 | 198,300 | -0.05(-0.21%) |
Dec 19, 2006 | 23.73 | 23.96 | 23.34 | 23.96 | 258,900 | +0.23(+0.97%) |
Dec 18, 2006 | 23.99 | 23.99 | 23.65 | 23.73 | 151,000 | -0.26(-1.08%) |
Dec 15, 2006 | 23.93 | 24.09 | 23.84 | 23.99 | 206,800 | +0.07(+0.29%) |
Dec 14, 2006 | 24.00 | 24.17 | 23.87 | 23.92 | 361,000 | +0.10(+0.42%) |
Dec 13, 2006 | 23.90 | 23.99 | 23.73 | 23.82 | 132,100 | -0.05(-0.21%) |
Dec 12, 2006 | 23.92 | 23.97 | 23.58 | 23.87 | 210,900 | -0.02(-0.08%) |
Dec 11, 2006 | 23.94 | 23.95 | 23.71 | 23.89 | 182,900 | -0.01(-0.04%) |
Dec 08, 2006 | 23.83 | 23.93 | 23.65 | 23.90 | 352,700 | +0.07(+0.29%) |
Dec 07, 2006 | 23.98 | 23.99 | 23.75 | 23.83 | 126,600 | -0.09(-0.38%) |
Dec 06, 2006 | 23.94 | 23.97 | 23.75 | 23.92 | 261,000 | +0.05(+0.21%) |
Dec 05, 2006 | 24.00 | 24.01 | 23.77 | 23.87 | 234,500 | -0.09(-0.38%) |
Dec 04, 2006 | 23.70 | 24.00 | 23.70 | 23.96 | 291,900 | +0.37(+1.57%) |