Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.00 | 25.27 | 24.90 | 25.12 | 4,664,059 | +0.22(+0.87%) |
Feb 27, 2007 | 25.72 | 25.72 | 24.76 | 24.90 | 4,256,840 | -0.81(-3.16%) |
Feb 26, 2007 | 25.99 | 26.03 | 25.59 | 25.72 | 3,499,521 | -0.27(-1.03%) |
Feb 23, 2007 | 26.29 | 26.29 | 25.86 | 25.98 | 2,242,273 | -0.27(-1.04%) |
Feb 22, 2007 | 26.20 | 26.26 | 26.10 | 26.26 | 3,351,290 | +0.13(+0.51%) |
Feb 21, 2007 | 26.34 | 26.35 | 26.01 | 26.12 | 3,278,429 | -0.23(-0.88%) |
Feb 20, 2007 | 26.29 | 26.38 | 26.00 | 26.36 | 2,685,138 | +0.12(+0.45%) |
Feb 16, 2007 | 26.05 | 26.28 | 26.05 | 26.24 | 3,358,561 | +0.11(+0.43%) |
Feb 15, 2007 | 26.07 | 26.20 | 26.05 | 26.12 | 2,293,603 | -0.07(-0.27%) |
Feb 14, 2007 | 26.16 | 26.29 | 26.02 | 26.20 | 1,954,065 | +0.01(+0.05%) |
Feb 13, 2007 | 26.09 | 26.18 | 25.94 | 26.18 | 1,970,501 | +0.18(+0.70%) |
Feb 12, 2007 | 26.01 | 26.05 | 25.86 | 26.00 | 2,908,565 | -0.01(-0.05%) |
Feb 09, 2007 | 26.21 | 26.27 | 25.98 | 26.01 | 4,082,745 | -0.20(-0.78%) |
Feb 08, 2007 | 26.05 | 26.25 | 25.90 | 26.22 | 4,752,176 | +0.08(+0.30%) |
Feb 07, 2007 | 26.08 | 26.16 | 25.95 | 26.14 | 2,551,965 | +0.13(+0.51%) |
Feb 06, 2007 | 25.84 | 26.07 | 25.77 | 26.01 | 2,903,434 | +0.21(+0.82%) |
Feb 05, 2007 | 25.61 | 25.89 | 25.54 | 25.80 | 3,618,207 | +0.23(+0.91%) |
Feb 02, 2007 | 25.51 | 25.61 | 25.40 | 25.56 | 2,482,526 | +0.17(+0.66%) |
Feb 01, 2007 | 25.50 | 25.53 | 25.32 | 25.40 | 4,402,418 | -0.04(-0.14%) |
Jan 31, 2007 | 25.40 | 25.53 | 25.23 | 25.43 | 3,347,582 | +0.04(+0.17%) |
Jan 30, 2007 | 25.52 | 25.53 | 25.32 | 25.39 | 2,798,492 | -0.07(-0.28%) |
Jan 29, 2007 | 25.30 | 25.47 | 25.25 | 25.46 | 3,144,686 | +0.12(+0.47%) |
Jan 26, 2007 | 25.25 | 25.40 | 25.18 | 25.34 | 2,896,447 | +0.07(+0.28%) |
Jan 25, 2007 | 25.35 | 25.44 | 25.19 | 25.27 | 3,584,985 | -0.13(-0.52%) |
Jan 24, 2007 | 25.16 | 25.40 | 25.15 | 25.40 | 3,833,936 | +0.19(+0.75%) |
Jan 23, 2007 | 25.25 | 25.38 | 25.08 | 25.21 | 5,477,357 | -0.21(-0.83%) |
Jan 22, 2007 | 25.49 | 25.56 | 25.21 | 25.42 | 4,072,336 | -0.15(-0.60%) |
Jan 19, 2007 | 25.91 | 26.10 | 25.49 | 25.58 | 4,983,162 | -0.53(-2.04%) |
Jan 18, 2007 | 25.82 | 26.20 | 25.74 | 26.11 | 4,475,563 | +0.36(+1.42%) |
Jan 17, 2007 | 25.91 | 25.91 | 25.46 | 25.75 | 2,993,404 | -0.13(-0.51%) |
Jan 16, 2007 | 26.05 | 26.05 | 25.74 | 25.88 | 2,644,502 | -0.11(-0.43%) |
Jan 12, 2007 | 26.01 | 26.08 | 25.81 | 25.99 | 2,284,050 | -0.16(-0.62%) |
Jan 11, 2007 | 26.21 | 26.28 | 25.99 | 26.15 | 2,678,009 | +0.08(+0.32%) |
Jan 10, 2007 | 25.98 | 26.12 | 25.87 | 26.07 | 3,182,470 | +0.08(+0.30%) |
Jan 09, 2007 | 25.98 | 26.07 | 25.69 | 25.99 | 3,320,492 | +0.08(+0.30%) |
Jan 08, 2007 | 26.03 | 26.04 | 25.67 | 25.91 | 2,845,545 | -0.17(-0.65%) |
Jan 05, 2007 | 26.52 | 26.52 | 25.92 | 26.08 | 3,962,689 | -0.46(-1.72%) |
Jan 04, 2007 | 26.65 | 26.65 | 26.39 | 26.54 | 6,838,177 | -0.13(-0.47%) |
Jan 03, 2007 | 26.51 | 26.77 | 26.34 | 26.66 | 5,813,712 | +0.43(+1.66%) |
Dec 29, 2006 | 26.41 | 26.47 | 26.16 | 26.23 | 1,985,051 | -0.15(-0.56%) |
Dec 28, 2006 | 26.55 | 26.61 | 26.33 | 26.38 | 1,415,144 | -0.17(-0.63%) |
Dec 27, 2006 | 26.34 | 26.64 | 26.34 | 26.55 | 2,957,045 | +0.22(+0.83%) |
Dec 26, 2006 | 26.15 | 26.35 | 26.12 | 26.33 | 1,424,554 | +0.22(+0.83%) |
Dec 22, 2006 | 26.17 | 26.19 | 26.02 | 26.11 | 1,926,022 | +0.01(+0.05%) |
Dec 21, 2006 | 25.99 | 26.12 | 25.99 | 26.10 | 2,084,718 | +0.06(+0.24%) |
Dec 20, 2006 | 25.96 | 26.07 | 25.94 | 26.03 | 1,876,117 | -0.01(-0.05%) |
Dec 19, 2006 | 26.07 | 26.18 | 25.90 | 26.05 | 3,260,606 | -0.22(-0.83%) |
Dec 18, 2006 | 26.17 | 26.29 | 26.09 | 26.27 | 2,396,263 | +0.12(+0.46%) |
Dec 15, 2006 | 26.24 | 26.29 | 26.05 | 26.15 | 6,442,507 | -0.06(-0.24%) |
Dec 14, 2006 | 26.05 | 26.22 | 25.93 | 26.21 | 2,763,274 | +0.22(+0.86%) |
Dec 13, 2006 | 25.98 | 26.03 | 25.82 | 25.98 | 3,429,711 | +0.23(+0.90%) |
Dec 12, 2006 | 25.63 | 25.79 | 25.58 | 25.75 | 3,768,062 | +0.16(+0.63%) |
Dec 11, 2006 | 25.67 | 25.84 | 25.56 | 25.59 | 3,219,970 | -0.15(-0.60%) |
Dec 08, 2006 | 25.76 | 25.76 | 25.53 | 25.75 | 2,113,662 | +0.01(+0.03%) |
Dec 07, 2006 | 25.79 | 25.93 | 25.68 | 25.74 | 1,988,046 | -0.04(-0.16%) |
Dec 06, 2006 | 25.87 | 25.94 | 25.68 | 25.78 | 1,934,434 | -0.04(-0.14%) |
Dec 05, 2006 | 25.93 | 25.94 | 25.68 | 25.82 | 2,629,958 | -0.03(-0.11%) |
Dec 04, 2006 | 25.84 | 25.95 | 25.67 | 25.84 | 4,213,066 | +0.06(+0.22%) |