Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.85 | 25.96 | 25.32 | 25.46 | 1,308,831 | -0.27(-1.05%) |
Feb 27, 2007 | 26.22 | 26.70 | 25.50 | 25.73 | 1,003,216 | -0.89(-3.34%) |
Feb 26, 2007 | 27.04 | 27.09 | 26.39 | 26.62 | 348,376 | -0.18(-0.66%) |
Feb 23, 2007 | 26.74 | 26.85 | 26.50 | 26.80 | 370,097 | +0.01(+0.02%) |
Feb 22, 2007 | 26.79 | 26.84 | 26.35 | 26.79 | 592,393 | -0.02(-0.09%) |
Feb 21, 2007 | 26.47 | 26.87 | 26.12 | 26.81 | 968,090 | +0.32(+1.22%) |
Feb 20, 2007 | 26.18 | 26.52 | 26.02 | 26.49 | 812,822 | +0.25(+0.97%) |
Feb 16, 2007 | 26.30 | 26.35 | 26.09 | 26.24 | 911,244 | -0.06(-0.25%) |
Feb 15, 2007 | 26.12 | 26.39 | 25.99 | 26.30 | 770,230 | +0.14(+0.52%) |
Feb 14, 2007 | 25.99 | 26.38 | 25.92 | 26.17 | 652,907 | +0.21(+0.79%) |
Feb 13, 2007 | 26.15 | 26.15 | 25.88 | 25.96 | 606,315 | +0.08(+0.30%) |
Feb 12, 2007 | 25.96 | 26.00 | 25.79 | 25.88 | 775,830 | -0.10(-0.39%) |
Feb 09, 2007 | 25.99 | 26.01 | 25.83 | 25.98 | 645,337 | -0.07(-0.27%) |
Feb 08, 2007 | 26.11 | 26.14 | 25.78 | 26.05 | 430,677 | -0.06(-0.23%) |
Feb 07, 2007 | 26.18 | 26.18 | 25.97 | 26.11 | 366,873 | +0.05(+0.20%) |
Feb 06, 2007 | 25.91 | 26.06 | 25.72 | 26.06 | 472,251 | +0.15(+0.57%) |
Feb 05, 2007 | 26.39 | 26.39 | 25.69 | 25.91 | 711,007 | -0.55(-2.07%) |
Feb 02, 2007 | 26.22 | 26.62 | 26.15 | 26.46 | 1,810,270 | +0.33(+1.26%) |
Feb 01, 2007 | 25.48 | 26.18 | 25.42 | 26.13 | 983,702 | +0.68(+2.66%) |
Jan 31, 2007 | 25.23 | 25.57 | 25.06 | 25.45 | 890,032 | +0.28(+1.10%) |
Jan 30, 2007 | 25.27 | 25.33 | 24.99 | 25.18 | 877,305 | -0.08(-0.33%) |
Jan 29, 2007 | 25.31 | 25.42 | 25.07 | 25.26 | 1,078,050 | -0.05(-0.21%) |
Jan 26, 2007 | 25.13 | 25.45 | 25.07 | 25.31 | 610,211 | +0.21(+0.82%) |
Jan 25, 2007 | 25.63 | 25.66 | 24.96 | 25.10 | 727,468 | -0.52(-2.05%) |
Jan 24, 2007 | 25.40 | 25.70 | 25.38 | 25.63 | 705,068 | +0.21(+0.83%) |
Jan 23, 2007 | 25.40 | 25.53 | 25.18 | 25.42 | 966,393 | +0.11(+0.44%) |
Jan 22, 2007 | 25.37 | 25.42 | 24.77 | 25.30 | 707,614 | -0.11(-0.42%) |
Jan 19, 2007 | 24.95 | 25.44 | 24.83 | 25.41 | 919,898 | +0.41(+1.65%) |
Jan 18, 2007 | 26.35 | 26.35 | 24.69 | 25.00 | 1,948,399 | -1.47(-5.54%) |
Jan 17, 2007 | 26.05 | 26.53 | 26.04 | 26.47 | 485,996 | +0.35(+1.35%) |
Jan 16, 2007 | 26.42 | 26.44 | 25.79 | 26.11 | 733,407 | -0.32(-1.23%) |
Jan 12, 2007 | 26.17 | 26.52 | 25.91 | 26.44 | 665,530 | +0.21(+0.81%) |
Jan 11, 2007 | 25.73 | 26.25 | 25.61 | 26.22 | 739,855 | +0.62(+2.44%) |
Jan 10, 2007 | 25.24 | 25.65 | 24.95 | 25.60 | 1,055,821 | +0.21(+0.84%) |
Jan 09, 2007 | 25.22 | 25.55 | 25.16 | 25.39 | 844,894 | -0.01(-0.02%) |
Jan 08, 2007 | 24.53 | 25.62 | 24.53 | 25.39 | 1,670,105 | +0.77(+3.14%) |
Jan 05, 2007 | 24.70 | 25.11 | 24.18 | 24.62 | 1,509,237 | -0.67(-2.63%) |
Jan 04, 2007 | 23.77 | 25.82 | 23.31 | 25.29 | 2,560,137 | +1.43(+6.00%) |
Jan 03, 2007 | 23.19 | 24.60 | 23.19 | 23.86 | 1,536,388 | +0.78(+3.40%) |
Dec 29, 2006 | 23.08 | 23.30 | 22.92 | 23.07 | 612,586 | -0.04(-0.15%) |
Dec 28, 2006 | 23.40 | 23.41 | 22.95 | 23.11 | 480,227 | -0.32(-1.38%) |
Dec 27, 2006 | 23.10 | 23.45 | 23.04 | 23.43 | 418,289 | +0.55(+2.42%) |
Dec 26, 2006 | 22.85 | 22.99 | 22.72 | 22.88 | 289,663 | +0.08(+0.34%) |
Dec 22, 2006 | 22.75 | 22.94 | 22.75 | 22.80 | 573,727 | +0.05(+0.23%) |
Dec 21, 2006 | 23.25 | 23.31 | 22.61 | 22.75 | 929,231 | -0.52(-2.25%) |
Dec 20, 2006 | 23.17 | 23.60 | 23.11 | 23.27 | 611,568 | +0.25(+1.07%) |
Dec 19, 2006 | 23.13 | 23.18 | 22.77 | 23.02 | 729,843 | -0.13(-0.56%) |
Dec 18, 2006 | 22.86 | 23.25 | 22.83 | 23.15 | 1,165,102 | +0.43(+1.89%) |
Dec 15, 2006 | 22.79 | 22.91 | 22.60 | 22.72 | 1,498,037 | -0.28(-1.23%) |
Dec 14, 2006 | 22.94 | 23.47 | 22.94 | 23.01 | 837,428 | +0.02(+0.10%) |
Dec 13, 2006 | 23.40 | 23.41 | 22.98 | 22.98 | 838,955 | -0.36(-1.54%) |
Dec 12, 2006 | 23.58 | 23.60 | 23.08 | 23.34 | 684,875 | -0.30(-1.27%) |
Dec 11, 2006 | 23.83 | 23.83 | 23.45 | 23.64 | 761,915 | -0.23(-0.96%) |
Dec 08, 2006 | 23.80 | 23.94 | 23.65 | 23.87 | 1,193,101 | +0.14(+0.57%) |
Dec 07, 2006 | 23.63 | 24.10 | 23.63 | 23.74 | 1,638,372 | +0.14(+0.57%) |
Dec 06, 2006 | 23.19 | 23.61 | 23.11 | 23.60 | 881,887 | +0.38(+1.65%) |
Dec 05, 2006 | 23.04 | 23.39 | 22.85 | 23.22 | 1,365,847 | +0.18(+0.77%) |
Dec 04, 2006 | 22.78 | 23.13 | 22.73 | 23.04 | 394,533 | +0.33(+1.45%) |