Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.41 | 26.10 | 25.40 | 25.77 | 3,419,675 | +0.50(+1.98%) |
Feb 27, 2007 | 26.43 | 26.60 | 24.57 | 25.26 | 3,136,975 | -1.95(-7.18%) |
Feb 26, 2007 | 27.41 | 27.50 | 27.04 | 27.22 | 643,477 | -0.09(-0.31%) |
Feb 23, 2007 | 27.42 | 27.46 | 27.11 | 27.30 | 734,903 | -0.13(-0.46%) |
Feb 22, 2007 | 27.45 | 27.55 | 27.32 | 27.43 | 664,228 | +0.17(+0.61%) |
Feb 21, 2007 | 27.25 | 27.36 | 27.07 | 27.26 | 777,132 | -0.05(-0.18%) |
Feb 20, 2007 | 27.35 | 27.35 | 27.04 | 27.31 | 714,081 | +0.13(+0.46%) |
Feb 16, 2007 | 27.24 | 27.24 | 27.02 | 27.18 | 606,749 | -0.02(-0.08%) |
Feb 15, 2007 | 27.30 | 27.30 | 27.05 | 27.20 | 800,006 | -0.01(-0.02%) |
Feb 14, 2007 | 26.90 | 27.25 | 26.83 | 27.21 | 863,130 | +0.47(+1.76%) |
Feb 13, 2007 | 26.54 | 26.74 | 26.47 | 26.74 | 826,109 | +0.45(+1.71%) |
Feb 12, 2007 | 26.54 | 26.55 | 26.17 | 26.29 | 818,114 | -0.19(-0.73%) |
Feb 09, 2007 | 27.04 | 27.04 | 26.38 | 26.49 | 1,651,332 | -0.47(-1.75%) |
Feb 08, 2007 | 26.73 | 26.96 | 26.60 | 26.96 | 1,591,801 | +0.05(+0.19%) |
Feb 07, 2007 | 26.96 | 27.06 | 26.82 | 26.90 | 2,805,300 | -0.05(-0.18%) |
Feb 06, 2007 | 26.98 | 26.98 | 26.73 | 26.95 | 1,209,980 | +0.29(+1.07%) |
Feb 05, 2007 | 26.73 | 26.73 | 26.52 | 26.67 | 1,962,185 | +0.00(+0.00%) |
Feb 02, 2007 | 26.73 | 26.73 | 26.53 | 26.67 | 954,259 | -0.01(-0.04%) |
Feb 01, 2007 | 26.57 | 26.72 | 26.48 | 26.68 | 2,926,122 | +0.27(+1.01%) |
Jan 31, 2007 | 25.96 | 26.41 | 25.86 | 26.41 | 4,193,874 | +0.20(+0.75%) |
Jan 30, 2007 | 25.84 | 26.21 | 25.84 | 26.21 | 1,484,762 | +0.28(+1.08%) |
Jan 29, 2007 | 26.07 | 26.12 | 25.84 | 25.93 | 557,482 | -0.21(-0.81%) |
Jan 26, 2007 | 26.26 | 26.26 | 25.81 | 26.14 | 805,871 | +0.16(+0.60%) |
Jan 25, 2007 | 26.63 | 26.67 | 25.90 | 25.99 | 1,510,275 | -0.82(-3.05%) |
Jan 24, 2007 | 26.63 | 26.81 | 26.48 | 26.81 | 956,019 | +0.24(+0.91%) |
Jan 23, 2007 | 26.17 | 26.56 | 26.09 | 26.56 | 1,242,825 | +0.45(+1.72%) |
Jan 22, 2007 | 26.25 | 26.26 | 25.97 | 26.11 | 904,405 | -0.02(-0.09%) |
Jan 19, 2007 | 25.83 | 26.14 | 25.75 | 26.14 | 1,463,061 | +0.49(+1.93%) |
Jan 18, 2007 | 26.09 | 26.09 | 25.61 | 25.64 | 1,062,471 | -0.14(-0.53%) |
Jan 17, 2007 | 25.83 | 25.92 | 25.69 | 25.78 | 1,974,209 | -0.07(-0.26%) |
Jan 16, 2007 | 26.05 | 26.05 | 25.76 | 25.85 | 1,501,184 | +0.01(+0.04%) |
Jan 12, 2007 | 25.63 | 25.84 | 25.49 | 25.84 | 665,401 | +0.37(+1.46%) |
Jan 11, 2007 | 25.20 | 25.68 | 25.10 | 25.47 | 1,694,441 | +0.33(+1.33%) |
Jan 10, 2007 | 24.89 | 25.18 | 24.64 | 25.13 | 1,230,508 | -0.07(-0.28%) |
Jan 09, 2007 | 25.68 | 25.68 | 24.97 | 25.20 | 1,370,392 | -0.62(-2.39%) |
Jan 08, 2007 | 25.61 | 25.84 | 25.53 | 25.82 | 727,571 | +0.28(+1.09%) |
Jan 05, 2007 | 25.96 | 26.00 | 25.46 | 25.54 | 1,680,071 | -0.73(-2.79%) |
Jan 04, 2007 | 26.39 | 26.41 | 26.10 | 26.27 | 1,635,790 | -0.29(-1.09%) |
Jan 03, 2007 | 26.69 | 26.97 | 26.39 | 26.56 | 1,724,353 | +0.17(+0.66%) |
Dec 29, 2006 | 26.50 | 26.50 | 26.32 | 26.39 | 829,918 | -0.02(-0.09%) |
Dec 28, 2006 | 26.60 | 26.60 | 26.27 | 26.41 | 634,315 | +0.02(+0.09%) |
Dec 27, 2006 | 26.26 | 26.43 | 26.21 | 26.39 | 388,859 | +0.28(+1.08%) |
Dec 26, 2006 | 26.02 | 26.13 | 25.87 | 26.11 | 1,350,157 | +0.26(+0.99%) |
Dec 22, 2006 | 25.86 | 25.94 | 25.73 | 25.85 | 738,129 | -0.44(-1.67%) |
Dec 21, 2006 | 26.42 | 26.42 | 26.12 | 26.29 | 739,008 | +0.06(+0.23%) |
Dec 20, 2006 | 26.36 | 26.36 | 26.07 | 26.23 | 757,777 | +0.16(+0.61%) |
Dec 19, 2006 | 25.71 | 26.14 | 25.59 | 26.07 | 1,029,626 | -0.10(-0.39%) |
Dec 18, 2006 | 26.41 | 26.54 | 26.09 | 26.17 | 528,156 | -0.14(-0.54%) |
Dec 15, 2006 | 26.38 | 26.41 | 26.29 | 26.31 | 567,746 | +0.06(+0.23%) |
Dec 14, 2006 | 25.92 | 26.25 | 25.92 | 26.25 | 575,957 | +0.43(+1.65%) |
Dec 13, 2006 | 25.79 | 25.85 | 25.73 | 25.83 | 473,904 | +0.07(+0.26%) |
Dec 12, 2006 | 25.87 | 25.87 | 25.57 | 25.76 | 691,794 | -0.30(-1.14%) |
Dec 11, 2006 | 26.05 | 26.10 | 25.95 | 26.06 | 368,331 | -0.02(-0.07%) |
Dec 08, 2006 | 26.13 | 26.19 | 25.98 | 26.07 | 1,185,346 | -0.05(-0.20%) |
Dec 07, 2006 | 26.34 | 26.36 | 26.08 | 26.12 | 535,781 | -0.10(-0.38%) |
Dec 06, 2006 | 26.35 | 26.39 | 26.20 | 26.22 | 873,027 | -0.25(-0.95%) |
Dec 05, 2006 | 26.18 | 26.50 | 26.15 | 26.48 | 763,349 | +0.30(+1.15%) |
Dec 04, 2006 | 25.83 | 26.19 | 25.79 | 26.18 | 571,852 | +0.53(+2.05%) |