Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.23 | 25.86 | 25.16 | 25.22 | 7,690,708 | -0.43(-1.67%) |
Feb 27, 2007 | 26.03 | 26.25 | 25.39 | 25.65 | 7,324,542 | -0.60(-2.29%) |
Feb 26, 2007 | 26.35 | 26.39 | 26.05 | 26.26 | 5,048,741 | -0.06(-0.21%) |
Feb 23, 2007 | 26.03 | 26.34 | 25.91 | 26.31 | 6,271,992 | +0.37(+1.41%) |
Feb 22, 2007 | 25.81 | 25.95 | 25.56 | 25.94 | 3,077,316 | +0.10(+0.38%) |
Feb 21, 2007 | 25.83 | 25.89 | 25.50 | 25.85 | 2,738,996 | +0.02(+0.07%) |
Feb 20, 2007 | 25.57 | 25.93 | 25.47 | 25.83 | 3,407,363 | +0.01(+0.05%) |
Feb 16, 2007 | 25.91 | 25.93 | 25.65 | 25.81 | 2,622,262 | -0.04(-0.17%) |
Feb 15, 2007 | 25.83 | 26.01 | 25.75 | 25.86 | 3,103,356 | -0.07(-0.29%) |
Feb 14, 2007 | 25.45 | 26.03 | 25.39 | 25.93 | 6,035,471 | +0.56(+2.20%) |
Feb 13, 2007 | 25.27 | 25.55 | 25.05 | 25.37 | 4,809,712 | +0.23(+0.91%) |
Feb 12, 2007 | 25.16 | 25.23 | 25.03 | 25.14 | 3,121,754 | +0.10(+0.40%) |
Feb 09, 2007 | 25.39 | 25.42 | 24.91 | 25.04 | 3,910,680 | -0.20(-0.81%) |
Feb 08, 2007 | 25.15 | 25.42 | 25.15 | 25.25 | 2,473,749 | +0.02(+0.10%) |
Feb 07, 2007 | 25.17 | 25.32 | 25.06 | 25.22 | 4,110,132 | +0.14(+0.57%) |
Feb 06, 2007 | 25.30 | 25.31 | 24.86 | 25.08 | 3,535,272 | -0.06(-0.25%) |
Feb 05, 2007 | 25.06 | 25.30 | 24.97 | 25.14 | 4,176,303 | +0.04(+0.15%) |
Feb 02, 2007 | 24.99 | 25.21 | 24.99 | 25.11 | 2,019,178 | +0.07(+0.30%) |
Feb 01, 2007 | 24.85 | 25.18 | 24.85 | 25.03 | 3,801,945 | +0.19(+0.77%) |
Jan 31, 2007 | 24.59 | 25.03 | 24.52 | 24.84 | 3,649,412 | +0.19(+0.78%) |
Jan 30, 2007 | 24.77 | 24.86 | 24.52 | 24.65 | 3,113,262 | -0.19(-0.75%) |
Jan 29, 2007 | 24.73 | 25.04 | 24.64 | 24.83 | 4,087,089 | +0.14(+0.58%) |
Jan 26, 2007 | 24.63 | 24.89 | 24.50 | 24.69 | 3,880,018 | +0.04(+0.18%) |
Jan 25, 2007 | 25.01 | 25.12 | 24.46 | 24.65 | 4,259,437 | -0.56(-2.22%) |
Jan 24, 2007 | 24.73 | 25.23 | 24.63 | 25.21 | 4,668,751 | +0.60(+2.42%) |
Jan 23, 2007 | 24.59 | 24.79 | 24.53 | 24.61 | 3,018,777 | +0.02(+0.10%) |
Jan 22, 2007 | 24.79 | 24.94 | 24.44 | 24.59 | 4,857,375 | -0.32(-1.27%) |
Jan 19, 2007 | 24.94 | 25.11 | 24.81 | 24.90 | 3,223,714 | -0.19(-0.77%) |
Jan 18, 2007 | 25.45 | 25.45 | 25.08 | 25.09 | 2,936,052 | -0.24(-0.93%) |
Jan 17, 2007 | 25.29 | 25.42 | 25.14 | 25.33 | 3,468,444 | +0.07(+0.27%) |
Jan 16, 2007 | 25.27 | 25.45 | 25.01 | 25.26 | 3,091,298 | +0.01(+0.05%) |
Jan 12, 2007 | 25.13 | 25.45 | 25.13 | 25.25 | 1,951,238 | -0.03(-0.12%) |
Jan 11, 2007 | 25.18 | 25.39 | 25.06 | 25.28 | 3,967,616 | +0.25(+1.02%) |
Jan 10, 2007 | 24.77 | 25.05 | 24.67 | 25.03 | 2,403,230 | +0.07(+0.30%) |
Jan 09, 2007 | 24.86 | 25.24 | 24.83 | 24.95 | 2,497,429 | +0.06(+0.22%) |
Jan 08, 2007 | 24.98 | 25.06 | 24.63 | 24.90 | 2,650,877 | +0.04(+0.17%) |
Jan 05, 2007 | 24.95 | 24.96 | 24.70 | 24.85 | 2,842,633 | +0.01(+0.05%) |
Jan 04, 2007 | 24.47 | 24.95 | 24.23 | 24.84 | 4,296,608 | +0.43(+1.78%) |
Jan 03, 2007 | 24.55 | 24.82 | 24.08 | 24.41 | 4,307,448 | -0.14(-0.58%) |
Dec 29, 2006 | 24.53 | 24.83 | 24.47 | 24.55 | 1,583,610 | -0.16(-0.63%) |
Dec 28, 2006 | 24.83 | 24.92 | 24.60 | 24.70 | 1,516,831 | -0.07(-0.30%) |
Dec 27, 2006 | 24.90 | 25.00 | 24.71 | 24.78 | 1,900,358 | +0.06(+0.25%) |
Dec 26, 2006 | 24.73 | 24.74 | 24.52 | 24.72 | 1,968,452 | -0.04(-0.18%) |
Dec 22, 2006 | 25.15 | 25.15 | 24.76 | 24.76 | 3,430,993 | -0.33(-1.31%) |
Dec 21, 2006 | 25.09 | 25.38 | 24.68 | 25.09 | 4,370,743 | +0.30(+1.23%) |
Dec 20, 2006 | 24.80 | 25.20 | 24.38 | 24.78 | 4,593,715 | -0.58(-2.30%) |
Dec 19, 2006 | 24.93 | 25.48 | 24.92 | 25.37 | 4,123,242 | +0.30(+1.19%) |
Dec 18, 2006 | 25.32 | 25.58 | 25.00 | 25.07 | 4,101,956 | -0.24(-0.93%) |
Dec 15, 2006 | 24.83 | 25.53 | 24.80 | 25.31 | 7,508,131 | +0.50(+2.03%) |
Dec 14, 2006 | 24.32 | 24.86 | 24.21 | 24.80 | 4,682,558 | +0.56(+2.30%) |
Dec 13, 2006 | 24.42 | 24.42 | 24.00 | 24.24 | 2,842,409 | +0.03(+0.13%) |
Dec 12, 2006 | 24.42 | 24.47 | 24.00 | 24.21 | 3,205,731 | -0.16(-0.66%) |
Dec 11, 2006 | 24.17 | 24.52 | 24.15 | 24.37 | 1,829,475 | +0.05(+0.20%) |
Dec 08, 2006 | 24.26 | 24.57 | 24.09 | 24.32 | 2,457,173 | +0.04(+0.18%) |
Dec 07, 2006 | 24.47 | 24.53 | 24.23 | 24.28 | 2,356,179 | -0.17(-0.71%) |
Dec 06, 2006 | 24.60 | 24.73 | 24.27 | 24.45 | 2,691,733 | -0.14(-0.58%) |
Dec 05, 2006 | 24.68 | 24.68 | 24.40 | 24.60 | 1,963,631 | -0.04(-0.15%) |
Dec 04, 2006 | 24.45 | 24.85 | 24.37 | 24.63 | 2,663,332 | +0.27(+1.12%) |