Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.35 | 25.39 | 24.94 | 25.03 | 1,524,382 | -0.08(-0.31%) |
Feb 27, 2007 | 25.78 | 25.78 | 24.72 | 25.11 | 1,699,576 | -0.92(-3.53%) |
Feb 26, 2007 | 26.03 | 26.10 | 25.87 | 26.03 | 1,283,980 | +0.56(+2.21%) |
Feb 23, 2007 | 25.66 | 25.72 | 25.47 | 25.47 | 5,868,261 | -0.41(-1.60%) |
Feb 22, 2007 | 25.91 | 26.00 | 25.67 | 25.88 | 1,341,848 | +0.09(+0.35%) |
Feb 21, 2007 | 25.65 | 25.82 | 25.54 | 25.79 | 2,106,241 | -0.08(-0.30%) |
Feb 20, 2007 | 25.92 | 25.92 | 25.75 | 25.87 | 780,053 | -0.36(-1.39%) |
Feb 16, 2007 | 26.17 | 26.23 | 26.11 | 26.23 | 474,197 | -0.17(-0.65%) |
Feb 15, 2007 | 26.44 | 26.46 | 26.27 | 26.40 | 994,396 | +0.06(+0.22%) |
Feb 14, 2007 | 26.42 | 26.53 | 26.28 | 26.34 | 867,283 | -0.04(-0.15%) |
Feb 13, 2007 | 26.12 | 26.39 | 26.11 | 26.39 | 493,283 | +0.44(+1.70%) |
Feb 12, 2007 | 26.00 | 26.01 | 25.88 | 25.94 | 479,979 | -0.21(-0.81%) |
Feb 09, 2007 | 26.24 | 26.30 | 26.07 | 26.16 | 917,810 | -0.24(-0.91%) |
Feb 08, 2007 | 26.20 | 26.47 | 26.15 | 26.40 | 938,363 | +0.13(+0.51%) |
Feb 07, 2007 | 26.42 | 26.45 | 26.24 | 26.26 | 589,444 | -0.09(-0.33%) |
Feb 06, 2007 | 26.27 | 26.39 | 26.19 | 26.35 | 585,284 | -0.05(-0.17%) |
Feb 05, 2007 | 26.38 | 26.44 | 26.32 | 26.39 | 799,872 | +0.13(+0.51%) |
Feb 02, 2007 | 26.26 | 26.33 | 26.11 | 26.26 | 998,800 | -0.27(-1.03%) |
Feb 01, 2007 | 26.54 | 26.64 | 26.43 | 26.53 | 926,129 | +0.18(+0.70%) |
Jan 31, 2007 | 26.20 | 26.48 | 26.13 | 26.35 | 1,284,592 | -0.04(-0.15%) |
Jan 30, 2007 | 26.21 | 26.46 | 26.12 | 26.39 | 850,522 | +0.25(+0.94%) |
Jan 29, 2007 | 26.11 | 26.25 | 26.06 | 26.14 | 663,338 | -0.15(-0.56%) |
Jan 26, 2007 | 26.34 | 26.36 | 26.14 | 26.29 | 531,454 | +0.07(+0.28%) |
Jan 25, 2007 | 26.51 | 26.53 | 26.16 | 26.22 | 665,785 | -0.44(-1.66%) |
Jan 24, 2007 | 26.56 | 26.67 | 26.41 | 26.66 | 758,521 | +0.11(+0.42%) |
Jan 23, 2007 | 26.30 | 26.57 | 26.28 | 26.55 | 837,554 | +0.48(+1.83%) |
Jan 22, 2007 | 26.30 | 26.32 | 25.99 | 26.07 | 611,710 | -0.16(-0.59%) |
Jan 19, 2007 | 25.84 | 26.27 | 25.84 | 26.23 | 1,062,174 | +0.29(+1.12%) |
Jan 18, 2007 | 26.06 | 26.14 | 25.77 | 25.94 | 1,201,644 | +0.09(+0.35%) |
Jan 17, 2007 | 25.76 | 25.87 | 25.67 | 25.85 | 1,257,187 | -0.20(-0.77%) |
Jan 16, 2007 | 26.18 | 26.25 | 25.99 | 26.05 | 752,403 | -0.13(-0.52%) |
Jan 12, 2007 | 25.95 | 26.22 | 25.93 | 26.18 | 1,225,867 | +0.31(+1.20%) |
Jan 11, 2007 | 25.81 | 26.14 | 25.80 | 25.87 | 1,399,593 | +0.16(+0.64%) |
Jan 10, 2007 | 25.85 | 25.92 | 25.66 | 25.71 | 1,365,093 | -0.43(-1.64%) |
Jan 09, 2007 | 26.16 | 26.25 | 25.98 | 26.14 | 2,531,013 | -0.33(-1.24%) |
Jan 08, 2007 | 26.62 | 26.69 | 26.30 | 26.46 | 970,417 | -0.14(-0.54%) |
Jan 05, 2007 | 26.54 | 26.66 | 26.40 | 26.61 | 850,032 | -0.18(-0.69%) |
Jan 04, 2007 | 26.92 | 27.02 | 26.79 | 26.79 | 1,032,567 | -0.48(-1.75%) |
Jan 03, 2007 | 27.65 | 27.67 | 27.21 | 27.27 | 1,182,558 | -0.23(-0.83%) |
Dec 29, 2006 | 27.46 | 27.59 | 27.44 | 27.50 | 337,908 | -0.11(-0.40%) |
Dec 28, 2006 | 27.59 | 27.66 | 27.43 | 27.61 | 357,972 | +0.07(+0.27%) |
Dec 27, 2006 | 27.33 | 27.54 | 27.32 | 27.53 | 571,337 | +0.41(+1.51%) |
Dec 26, 2006 | 27.18 | 27.29 | 27.00 | 27.12 | 310,259 | +0.02(+0.09%) |
Dec 22, 2006 | 27.46 | 27.46 | 27.08 | 27.10 | 677,285 | -0.47(-1.70%) |
Dec 21, 2006 | 27.55 | 27.57 | 27.42 | 27.57 | 517,751 | +0.05(+0.18%) |
Dec 20, 2006 | 27.74 | 27.80 | 27.52 | 27.52 | 514,326 | -0.14(-0.52%) |
Dec 19, 2006 | 27.37 | 27.75 | 27.36 | 27.66 | 643,030 | +0.45(+1.65%) |
Dec 18, 2006 | 27.55 | 27.56 | 27.18 | 27.21 | 632,753 | -0.20(-0.72%) |
Dec 15, 2006 | 27.57 | 27.59 | 27.38 | 27.41 | 683,647 | +0.03(+0.10%) |
Dec 14, 2006 | 27.30 | 27.44 | 27.26 | 27.38 | 523,134 | +0.22(+0.83%) |
Dec 13, 2006 | 27.00 | 27.17 | 26.96 | 27.16 | 449,974 | +0.18(+0.67%) |
Dec 12, 2006 | 26.96 | 27.03 | 26.86 | 26.98 | 743,839 | +0.04(+0.17%) |
Dec 11, 2006 | 26.68 | 26.96 | 26.64 | 26.93 | 757,052 | +0.22(+0.83%) |
Dec 08, 2006 | 26.90 | 26.96 | 26.67 | 26.71 | 621,742 | -0.19(-0.70%) |
Dec 07, 2006 | 26.94 | 27.07 | 26.89 | 26.90 | 712,765 | +0.03(+0.12%) |
Dec 06, 2006 | 26.88 | 27.11 | 26.85 | 26.87 | 643,519 | -0.17(-0.63%) |
Dec 05, 2006 | 26.84 | 27.07 | 26.84 | 27.04 | 1,198,952 | +0.20(+0.75%) |
Dec 04, 2006 | 26.69 | 26.85 | 26.51 | 26.84 | 810,883 | -0.07(-0.24%) |