Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.26 | 25.75 | 25.21 | 25.60 | 6,644,529 | +0.35(+1.39%) |
Feb 27, 2007 | 26.21 | 26.22 | 25.01 | 25.25 | 6,397,834 | -1.06(-4.02%) |
Feb 26, 2007 | 26.49 | 26.58 | 26.26 | 26.31 | 2,344,607 | -0.14(-0.54%) |
Feb 23, 2007 | 26.48 | 26.61 | 26.37 | 26.45 | 1,496,692 | -0.03(-0.09%) |
Feb 22, 2007 | 26.52 | 26.66 | 26.33 | 26.48 | 2,203,735 | -0.11(-0.40%) |
Feb 21, 2007 | 26.75 | 26.75 | 26.57 | 26.58 | 3,036,227 | -0.17(-0.63%) |
Feb 20, 2007 | 26.32 | 26.78 | 26.28 | 26.75 | 3,483,694 | +0.49(+1.85%) |
Feb 16, 2007 | 26.30 | 26.39 | 26.19 | 26.27 | 2,298,661 | -0.18(-0.68%) |
Feb 15, 2007 | 26.38 | 26.46 | 26.20 | 26.44 | 2,074,927 | +0.18(+0.67%) |
Feb 14, 2007 | 25.98 | 26.30 | 25.94 | 26.27 | 2,874,531 | +0.29(+1.10%) |
Feb 13, 2007 | 26.05 | 26.08 | 25.81 | 25.98 | 2,820,157 | -0.05(-0.19%) |
Feb 12, 2007 | 26.08 | 26.18 | 25.94 | 26.03 | 1,315,635 | +0.05(+0.18%) |
Feb 09, 2007 | 26.23 | 26.36 | 25.93 | 25.99 | 1,833,273 | -0.24(-0.93%) |
Feb 08, 2007 | 26.42 | 26.43 | 26.17 | 26.23 | 2,009,963 | -0.18(-0.69%) |
Feb 07, 2007 | 26.44 | 26.57 | 26.34 | 26.41 | 1,399,526 | +0.01(+0.04%) |
Feb 06, 2007 | 26.51 | 26.51 | 26.35 | 26.40 | 1,676,463 | +0.00(+0.00%) |
Feb 05, 2007 | 26.43 | 26.57 | 26.14 | 26.40 | 2,449,031 | -0.06(-0.23%) |
Feb 02, 2007 | 26.57 | 26.59 | 26.32 | 26.46 | 2,375,386 | -0.02(-0.07%) |
Feb 01, 2007 | 26.59 | 26.73 | 26.34 | 26.48 | 5,203,280 | +0.03(+0.12%) |
Jan 31, 2007 | 25.87 | 26.52 | 25.86 | 26.45 | 4,075,651 | +0.61(+2.35%) |
Jan 30, 2007 | 25.81 | 25.88 | 25.47 | 25.84 | 5,139,157 | +0.12(+0.47%) |
Jan 29, 2007 | 25.82 | 25.91 | 25.62 | 25.72 | 4,718,851 | -0.19(-0.72%) |
Jan 26, 2007 | 26.32 | 26.44 | 25.64 | 25.91 | 6,861,823 | -0.52(-1.97%) |
Jan 25, 2007 | 26.84 | 27.11 | 26.40 | 26.43 | 4,528,159 | -0.32(-1.20%) |
Jan 24, 2007 | 26.75 | 26.81 | 26.57 | 26.75 | 4,650,246 | -0.17(-0.64%) |
Jan 23, 2007 | 26.73 | 27.13 | 26.54 | 26.92 | 3,496,575 | +0.27(+1.03%) |
Jan 22, 2007 | 26.99 | 27.07 | 26.58 | 26.64 | 3,501,615 | -0.42(-1.54%) |
Jan 19, 2007 | 26.83 | 27.12 | 26.69 | 27.06 | 4,324,306 | +0.32(+1.20%) |
Jan 18, 2007 | 26.34 | 26.83 | 26.34 | 26.74 | 2,687,325 | +0.12(+0.47%) |
Jan 17, 2007 | 26.36 | 26.81 | 26.36 | 26.62 | 2,412,908 | +0.18(+0.66%) |
Jan 16, 2007 | 26.16 | 26.47 | 26.14 | 26.44 | 2,678,925 | +0.19(+0.72%) |
Jan 12, 2007 | 26.11 | 26.38 | 25.99 | 26.25 | 2,955,302 | -0.06(-0.24%) |
Jan 11, 2007 | 26.15 | 26.42 | 26.14 | 26.32 | 2,487,113 | +0.20(+0.75%) |
Jan 10, 2007 | 25.86 | 26.16 | 25.63 | 26.12 | 3,958,324 | +0.18(+0.70%) |
Jan 09, 2007 | 25.67 | 26.18 | 25.63 | 25.94 | 4,799,496 | +0.34(+1.31%) |
Jan 08, 2007 | 25.32 | 25.69 | 25.30 | 25.60 | 4,479,716 | +0.23(+0.90%) |
Jan 05, 2007 | 25.62 | 25.62 | 25.17 | 25.37 | 4,096,652 | -0.29(-1.11%) |
Jan 04, 2007 | 25.59 | 25.74 | 25.35 | 25.66 | 4,467,675 | +0.07(+0.28%) |
Jan 03, 2007 | 25.87 | 25.96 | 25.24 | 25.59 | 6,030,451 | -0.28(-1.09%) |
Dec 29, 2006 | 26.09 | 26.16 | 25.83 | 25.87 | 1,858,754 | -0.26(-1.01%) |
Dec 28, 2006 | 26.14 | 26.30 | 26.08 | 26.13 | 2,582,879 | -0.08(-0.31%) |
Dec 27, 2006 | 26.03 | 26.23 | 26.00 | 26.22 | 1,849,234 | +0.23(+0.88%) |
Dec 26, 2006 | 25.81 | 26.05 | 25.81 | 25.99 | 1,267,918 | +0.13(+0.51%) |
Dec 22, 2006 | 26.01 | 26.04 | 25.76 | 25.86 | 1,651,261 | -0.15(-0.59%) |
Dec 21, 2006 | 26.31 | 26.37 | 25.98 | 26.01 | 1,845,593 | -0.29(-1.09%) |
Dec 20, 2006 | 26.27 | 26.36 | 26.18 | 26.29 | 3,111,551 | +0.06(+0.23%) |
Dec 19, 2006 | 25.88 | 26.23 | 25.84 | 26.23 | 4,647,166 | +0.07(+0.26%) |
Dec 18, 2006 | 26.28 | 26.44 | 26.13 | 26.17 | 2,008,563 | -0.08(-0.30%) |
Dec 15, 2006 | 26.28 | 26.57 | 26.12 | 26.24 | 4,299,945 | +0.00(+0.00%) |
Dec 14, 2006 | 25.92 | 26.37 | 25.88 | 26.24 | 3,627,343 | +0.33(+1.27%) |
Dec 13, 2006 | 26.14 | 26.19 | 25.83 | 25.92 | 3,845,197 | -0.00(-0.01%) |
Dec 12, 2006 | 25.72 | 26.01 | 25.72 | 25.92 | 3,692,587 | +0.20(+0.76%) |
Dec 11, 2006 | 25.71 | 25.81 | 25.57 | 25.72 | 2,781,691 | -0.04(-0.14%) |
Dec 08, 2006 | 25.77 | 25.98 | 25.68 | 25.76 | 2,524,915 | -0.01(-0.03%) |
Dec 07, 2006 | 25.87 | 26.18 | 25.76 | 25.77 | 2,205,416 | -0.13(-0.50%) |
Dec 06, 2006 | 25.74 | 26.02 | 25.72 | 25.89 | 2,328,063 | +0.00(+0.01%) |
Dec 05, 2006 | 25.97 | 26.09 | 25.83 | 25.89 | 4,345,588 | -0.12(-0.47%) |
Dec 04, 2006 | 25.53 | 26.13 | 25.49 | 26.01 | 7,183,843 | +0.23(+0.90%) |