Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.63 | 25.03 | 24.56 | 24.87 | 60,697 | +0.23(+0.94%) |
Feb 27, 2007 | 24.85 | 24.92 | 24.37 | 24.64 | 72,205 | -0.39(-1.56%) |
Feb 26, 2007 | 25.04 | 25.08 | 24.69 | 25.03 | 36,328 | +0.06(+0.25%) |
Feb 23, 2007 | 25.67 | 25.67 | 24.91 | 24.97 | 42,194 | -0.74(-2.86%) |
Feb 22, 2007 | 25.58 | 25.78 | 25.38 | 25.70 | 25,497 | +0.11(+0.42%) |
Feb 21, 2007 | 25.22 | 25.62 | 25.13 | 25.60 | 25,384 | +0.20(+0.80%) |
Feb 20, 2007 | 24.90 | 25.43 | 24.73 | 25.39 | 22,789 | +0.43(+1.74%) |
Feb 16, 2007 | 24.85 | 25.08 | 24.68 | 24.96 | 31,702 | +0.12(+0.46%) |
Feb 15, 2007 | 25.08 | 25.08 | 24.82 | 24.84 | 45,353 | -0.24(-0.95%) |
Feb 14, 2007 | 25.45 | 25.49 | 25.00 | 25.08 | 30,687 | -0.39(-1.53%) |
Feb 13, 2007 | 25.31 | 25.70 | 25.31 | 25.47 | 24,369 | +0.23(+0.91%) |
Feb 12, 2007 | 25.39 | 25.54 | 24.93 | 25.24 | 20,801 | -0.16(-0.63%) |
Feb 09, 2007 | 25.84 | 25.84 | 25.06 | 25.40 | 52,348 | -0.43(-1.68%) |
Feb 08, 2007 | 25.62 | 25.86 | 25.58 | 25.84 | 19,179 | +0.16(+0.62%) |
Feb 07, 2007 | 25.71 | 26.00 | 25.61 | 25.68 | 35,312 | -0.03(-0.10%) |
Feb 06, 2007 | 25.69 | 25.74 | 25.46 | 25.70 | 26,851 | +0.11(+0.42%) |
Feb 05, 2007 | 25.91 | 25.91 | 25.36 | 25.60 | 30,574 | -0.42(-1.60%) |
Feb 02, 2007 | 25.79 | 26.41 | 25.58 | 26.01 | 37,230 | +0.28(+1.10%) |
Feb 01, 2007 | 25.53 | 25.90 | 25.26 | 25.73 | 38,923 | -0.10(-0.38%) |
Jan 31, 2007 | 25.76 | 25.83 | 25.44 | 25.83 | 39,825 | -0.04(-0.14%) |
Jan 30, 2007 | 25.74 | 25.97 | 25.61 | 25.86 | 27,302 | +0.13(+0.52%) |
Jan 29, 2007 | 26.05 | 26.06 | 25.54 | 25.73 | 32,830 | -0.34(-1.29%) |
Jan 26, 2007 | 25.89 | 26.14 | 25.61 | 26.07 | 19,292 | +0.18(+0.68%) |
Jan 25, 2007 | 26.17 | 26.28 | 25.61 | 25.89 | 44,225 | -0.31(-1.18%) |
Jan 24, 2007 | 25.83 | 26.43 | 25.78 | 26.20 | 33,056 | +0.37(+1.44%) |
Jan 23, 2007 | 25.33 | 25.96 | 25.33 | 25.83 | 22,338 | +0.57(+2.25%) |
Jan 22, 2007 | 25.39 | 25.49 | 25.04 | 25.26 | 29,671 | -0.30(-1.18%) |
Jan 19, 2007 | 25.47 | 25.64 | 25.04 | 25.56 | 17,374 | +0.18(+0.70%) |
Jan 18, 2007 | 25.70 | 25.78 | 25.34 | 25.39 | 35,087 | -0.34(-1.31%) |
Jan 17, 2007 | 25.79 | 25.85 | 25.69 | 25.72 | 19,292 | -0.14(-0.55%) |
Jan 16, 2007 | 26.06 | 26.18 | 25.70 | 25.86 | 22,676 | -0.05(-0.21%) |
Jan 12, 2007 | 25.86 | 26.12 | 25.72 | 25.92 | 16,697 | +0.00(+0.00%) |
Jan 11, 2007 | 25.63 | 25.96 | 25.59 | 25.92 | 37,682 | +0.41(+1.60%) |
Jan 10, 2007 | 25.16 | 25.65 | 25.16 | 25.51 | 46,482 | +0.10(+0.38%) |
Jan 09, 2007 | 25.15 | 25.41 | 24.81 | 25.41 | 90,256 | +0.28(+1.13%) |
Jan 08, 2007 | 25.86 | 25.97 | 24.95 | 25.13 | 103,569 | -0.73(-2.81%) |
Jan 05, 2007 | 27.30 | 27.30 | 25.86 | 25.86 | 57,989 | -1.59(-5.78%) |
Jan 04, 2007 | 26.66 | 27.44 | 26.29 | 27.44 | 40,389 | +0.60(+2.25%) |
Jan 03, 2007 | 26.86 | 27.34 | 26.47 | 26.84 | 59,907 | +0.13(+0.50%) |
Dec 29, 2006 | 27.74 | 27.80 | 26.68 | 26.71 | 32,830 | -1.03(-3.71%) |
Dec 28, 2006 | 27.78 | 27.92 | 27.58 | 27.73 | 12,974 | -0.20(-0.70%) |
Dec 27, 2006 | 27.57 | 27.99 | 27.43 | 27.93 | 32,492 | +0.49(+1.78%) |
Dec 26, 2006 | 27.12 | 27.67 | 27.12 | 27.44 | 24,030 | +0.40(+1.48%) |
Dec 22, 2006 | 27.42 | 27.46 | 27.04 | 27.04 | 19,066 | -0.37(-1.36%) |
Dec 21, 2006 | 27.37 | 27.98 | 27.28 | 27.42 | 28,430 | +0.12(+0.45%) |
Dec 20, 2006 | 27.16 | 27.62 | 27.15 | 27.29 | 122,974 | +0.21(+0.79%) |
Dec 19, 2006 | 26.65 | 27.16 | 26.65 | 27.08 | 27,076 | +0.35(+1.29%) |
Dec 18, 2006 | 27.26 | 27.65 | 26.60 | 26.73 | 28,769 | -0.48(-1.76%) |
Dec 15, 2006 | 27.50 | 27.63 | 26.95 | 27.21 | 66,225 | -0.27(-1.00%) |
Dec 14, 2006 | 26.86 | 27.72 | 26.86 | 27.49 | 49,979 | +0.50(+1.84%) |
Dec 13, 2006 | 26.77 | 27.10 | 26.77 | 26.99 | 24,256 | +0.38(+1.43%) |
Dec 12, 2006 | 26.13 | 26.61 | 25.93 | 26.61 | 24,707 | +0.54(+2.07%) |
Dec 11, 2006 | 26.28 | 26.32 | 25.93 | 26.07 | 30,123 | -0.18(-0.68%) |
Dec 08, 2006 | 26.65 | 26.66 | 26.10 | 26.25 | 12,523 | -0.43(-1.60%) |
Dec 07, 2006 | 26.87 | 26.94 | 26.34 | 26.67 | 35,425 | -0.14(-0.53%) |
Dec 06, 2006 | 26.59 | 26.98 | 26.46 | 26.81 | 17,035 | +0.05(+0.20%) |
Dec 05, 2006 | 27.02 | 27.07 | 26.57 | 26.76 | 36,666 | -0.09(-0.33%) |
Dec 04, 2006 | 26.33 | 26.87 | 26.33 | 26.85 | 55,959 | +0.43(+1.61%) |