Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.59 | 24.99 | 24.52 | 24.83 | 60,802 | +0.23(+0.94%) |
Feb 27, 2007 | 24.81 | 24.88 | 24.33 | 24.60 | 72,330 | -0.39(-1.56%) |
Feb 26, 2007 | 25.00 | 25.04 | 24.64 | 24.99 | 36,391 | +0.06(+0.25%) |
Feb 23, 2007 | 25.62 | 25.62 | 24.86 | 24.93 | 42,268 | -0.73(-2.86%) |
Feb 22, 2007 | 25.54 | 25.73 | 25.33 | 25.66 | 25,541 | +0.11(+0.42%) |
Feb 21, 2007 | 25.17 | 25.57 | 25.08 | 25.55 | 25,428 | +0.20(+0.80%) |
Feb 20, 2007 | 24.85 | 25.39 | 24.69 | 25.35 | 22,829 | +0.43(+1.74%) |
Feb 16, 2007 | 24.81 | 25.04 | 24.63 | 24.92 | 31,757 | +0.11(+0.46%) |
Feb 15, 2007 | 25.04 | 25.04 | 24.78 | 24.80 | 45,432 | -0.24(-0.95%) |
Feb 14, 2007 | 25.40 | 25.45 | 24.95 | 25.04 | 30,740 | -0.39(-1.53%) |
Feb 13, 2007 | 25.26 | 25.65 | 25.26 | 25.43 | 24,411 | +0.23(+0.91%) |
Feb 12, 2007 | 25.34 | 25.49 | 24.89 | 25.20 | 20,837 | -0.16(-0.63%) |
Feb 09, 2007 | 25.79 | 25.79 | 25.01 | 25.36 | 52,439 | -0.43(-1.68%) |
Feb 08, 2007 | 25.57 | 25.82 | 25.54 | 25.79 | 19,212 | +0.16(+0.62%) |
Feb 07, 2007 | 25.67 | 25.95 | 25.56 | 25.63 | 35,374 | -0.03(-0.10%) |
Feb 06, 2007 | 25.64 | 25.70 | 25.41 | 25.66 | 26,897 | +0.11(+0.42%) |
Feb 05, 2007 | 25.86 | 25.86 | 25.31 | 25.55 | 30,627 | -0.42(-1.60%) |
Feb 02, 2007 | 25.75 | 26.37 | 25.54 | 25.97 | 37,295 | +0.28(+1.10%) |
Feb 01, 2007 | 25.48 | 25.85 | 25.22 | 25.69 | 38,990 | -0.10(-0.38%) |
Jan 31, 2007 | 25.71 | 25.78 | 25.39 | 25.78 | 39,894 | -0.04(-0.14%) |
Jan 30, 2007 | 25.70 | 25.93 | 25.56 | 25.82 | 27,349 | +0.13(+0.52%) |
Jan 29, 2007 | 26.01 | 26.01 | 25.49 | 25.69 | 32,887 | -0.34(-1.29%) |
Jan 26, 2007 | 25.85 | 26.09 | 25.56 | 26.02 | 19,325 | +0.18(+0.68%) |
Jan 25, 2007 | 26.13 | 26.24 | 25.56 | 25.85 | 44,302 | -0.31(-1.18%) |
Jan 24, 2007 | 25.78 | 26.39 | 25.73 | 26.16 | 33,113 | +0.37(+1.44%) |
Jan 23, 2007 | 25.29 | 25.92 | 25.29 | 25.78 | 22,377 | +0.57(+2.25%) |
Jan 22, 2007 | 25.35 | 25.45 | 25.00 | 25.22 | 29,723 | -0.30(-1.18%) |
Jan 19, 2007 | 25.43 | 25.60 | 25.00 | 25.52 | 17,404 | +0.18(+0.70%) |
Jan 18, 2007 | 25.66 | 25.74 | 25.30 | 25.34 | 35,148 | -0.34(-1.31%) |
Jan 17, 2007 | 25.75 | 25.80 | 25.64 | 25.68 | 19,325 | -0.14(-0.55%) |
Jan 16, 2007 | 26.01 | 26.14 | 25.66 | 25.82 | 22,716 | -0.05(-0.21%) |
Jan 12, 2007 | 25.81 | 26.08 | 25.68 | 25.87 | 16,726 | +0.00(+0.00%) |
Jan 11, 2007 | 25.59 | 25.92 | 25.55 | 25.87 | 37,747 | +0.41(+1.60%) |
Jan 10, 2007 | 25.12 | 25.61 | 25.12 | 25.47 | 46,562 | +0.10(+0.38%) |
Jan 09, 2007 | 25.10 | 25.37 | 24.77 | 25.37 | 90,413 | +0.28(+1.13%) |
Jan 08, 2007 | 25.81 | 25.93 | 24.91 | 25.08 | 103,749 | -0.73(-2.81%) |
Jan 05, 2007 | 27.25 | 27.25 | 25.81 | 25.81 | 58,090 | -1.58(-5.78%) |
Jan 04, 2007 | 26.62 | 27.39 | 26.24 | 27.39 | 40,459 | +0.60(+2.25%) |
Jan 03, 2007 | 26.81 | 27.30 | 26.42 | 26.79 | 60,011 | +0.13(+0.50%) |
Dec 29, 2006 | 27.70 | 27.75 | 26.63 | 26.66 | 32,887 | -1.03(-3.71%) |
Dec 28, 2006 | 27.73 | 27.87 | 27.54 | 27.69 | 12,996 | -0.19(-0.70%) |
Dec 27, 2006 | 27.52 | 27.94 | 27.39 | 27.88 | 32,548 | +0.49(+1.78%) |
Dec 26, 2006 | 27.08 | 27.62 | 27.08 | 27.39 | 24,072 | +0.40(+1.48%) |
Dec 22, 2006 | 27.37 | 27.41 | 27.00 | 27.00 | 19,099 | -0.37(-1.36%) |
Dec 21, 2006 | 27.32 | 27.93 | 27.23 | 27.37 | 28,480 | +0.12(+0.45%) |
Dec 20, 2006 | 27.11 | 27.57 | 27.10 | 27.24 | 123,187 | +0.21(+0.79%) |
Dec 19, 2006 | 26.61 | 27.11 | 26.61 | 27.03 | 27,123 | +0.35(+1.29%) |
Dec 18, 2006 | 27.22 | 27.60 | 26.55 | 26.69 | 28,819 | -0.48(-1.76%) |
Dec 15, 2006 | 27.46 | 27.58 | 26.90 | 27.16 | 66,340 | -0.27(-1.00%) |
Dec 14, 2006 | 26.81 | 27.67 | 26.81 | 27.44 | 50,066 | +0.50(+1.84%) |
Dec 13, 2006 | 26.72 | 27.06 | 26.72 | 26.94 | 24,298 | +0.38(+1.43%) |
Dec 12, 2006 | 26.08 | 26.56 | 25.88 | 26.56 | 24,750 | +0.54(+2.07%) |
Dec 11, 2006 | 26.24 | 26.28 | 25.88 | 26.02 | 30,175 | -0.18(-0.68%) |
Dec 08, 2006 | 26.61 | 26.62 | 26.06 | 26.20 | 12,544 | -0.42(-1.60%) |
Dec 07, 2006 | 26.83 | 26.89 | 26.30 | 26.62 | 35,487 | -0.14(-0.53%) |
Dec 06, 2006 | 26.54 | 26.93 | 26.41 | 26.77 | 17,065 | +0.05(+0.20%) |
Dec 05, 2006 | 26.97 | 27.02 | 26.53 | 26.71 | 36,730 | -0.09(-0.33%) |
Dec 04, 2006 | 26.29 | 26.82 | 26.29 | 26.80 | 56,056 | +0.42(+1.61%) |