Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 27.33 | 27.62 | 26.86 | 27.34 | 540,522 | -0.02(-0.06%) |
Feb 27, 2007 | 28.03 | 28.09 | 27.27 | 27.36 | 1,084,322 | -0.73(-2.61%) |
Feb 26, 2007 | 27.14 | 28.57 | 26.86 | 28.09 | 1,480,050 | +0.94(+3.46%) |
Feb 23, 2007 | 27.69 | 27.69 | 26.80 | 27.15 | 519,683 | -0.56(-2.03%) |
Feb 22, 2007 | 27.93 | 28.28 | 27.33 | 27.72 | 861,183 | -0.56(-1.99%) |
Feb 21, 2007 | 27.12 | 28.83 | 26.74 | 28.28 | 2,074,988 | +1.42(+5.28%) |
Feb 20, 2007 | 26.82 | 27.08 | 26.74 | 26.86 | 457,635 | -0.04(-0.16%) |
Feb 16, 2007 | 27.03 | 27.07 | 26.35 | 26.91 | 1,102,937 | -0.26(-0.94%) |
Feb 15, 2007 | 27.38 | 27.38 | 26.14 | 27.16 | 3,317,475 | +1.45(+5.65%) |
Feb 14, 2007 | 25.65 | 25.82 | 25.45 | 25.71 | 433,986 | +0.06(+0.23%) |
Feb 13, 2007 | 25.63 | 26.04 | 25.43 | 25.65 | 634,707 | -0.01(-0.03%) |
Feb 12, 2007 | 25.45 | 25.75 | 25.45 | 25.66 | 736,559 | +0.23(+0.91%) |
Feb 09, 2007 | 25.37 | 25.63 | 25.37 | 25.43 | 450,493 | +0.00(+0.00%) |
Feb 08, 2007 | 25.71 | 25.72 | 25.37 | 25.43 | 604,678 | -0.21(-0.83%) |
Feb 07, 2007 | 25.14 | 25.75 | 24.94 | 25.64 | 2,494,340 | +0.64(+2.56%) |
Feb 06, 2007 | 24.86 | 25.21 | 24.73 | 25.00 | 1,868,121 | +0.24(+0.97%) |
Feb 05, 2007 | 24.69 | 24.83 | 24.59 | 24.76 | 582,551 | +0.12(+0.49%) |
Feb 02, 2007 | 24.47 | 24.74 | 24.45 | 24.64 | 638,160 | +0.13(+0.52%) |
Feb 01, 2007 | 24.73 | 24.78 | 24.47 | 24.51 | 460,327 | +0.05(+0.21%) |
Jan 31, 2007 | 24.51 | 24.59 | 24.31 | 24.46 | 412,328 | +0.12(+0.49%) |
Jan 30, 2007 | 24.69 | 24.69 | 24.23 | 24.34 | 114,847 | -0.17(-0.70%) |
Jan 29, 2007 | 24.78 | 24.92 | 24.33 | 24.51 | 419,352 | -0.38(-1.54%) |
Jan 26, 2007 | 24.94 | 25.16 | 24.45 | 24.90 | 371,236 | +0.13(+0.52%) |
Jan 25, 2007 | 24.86 | 25.16 | 24.70 | 24.77 | 512,542 | +0.01(+0.03%) |
Jan 24, 2007 | 24.76 | 24.81 | 24.60 | 24.76 | 239,763 | +0.21(+0.87%) |
Jan 23, 2007 | 24.49 | 24.99 | 24.34 | 24.55 | 206,632 | +0.15(+0.59%) |
Jan 22, 2007 | 24.51 | 24.56 | 24.28 | 24.40 | 349,577 | +0.03(+0.11%) |
Jan 19, 2007 | 24.11 | 24.45 | 24.11 | 24.38 | 145,871 | +0.18(+0.74%) |
Jan 18, 2007 | 24.15 | 24.30 | 23.96 | 24.20 | 143,062 | +0.05(+0.21%) |
Jan 17, 2007 | 23.52 | 24.23 | 23.42 | 24.15 | 762,257 | +0.66(+2.80%) |
Jan 16, 2007 | 23.45 | 23.75 | 23.40 | 23.49 | 383,294 | +0.09(+0.40%) |
Jan 12, 2007 | 23.25 | 23.54 | 23.18 | 23.40 | 379,196 | +0.24(+1.03%) |
Jan 11, 2007 | 23.03 | 23.38 | 23.03 | 23.16 | 244,095 | +0.14(+0.59%) |
Jan 10, 2007 | 23.04 | 23.32 | 22.99 | 23.02 | 354,845 | -0.04(-0.18%) |
Jan 09, 2007 | 23.15 | 23.40 | 22.89 | 23.06 | 302,631 | -0.13(-0.55%) |
Jan 08, 2007 | 23.34 | 23.52 | 23.08 | 23.19 | 89,326 | -0.15(-0.62%) |
Jan 05, 2007 | 24.02 | 24.05 | 23.06 | 23.34 | 593,556 | -0.68(-2.85%) |
Jan 04, 2007 | 24.39 | 24.45 | 24.00 | 24.02 | 319,724 | -0.83(-3.33%) |
Jan 03, 2007 | 25.63 | 26.00 | 24.85 | 24.85 | 271,607 | -0.69(-2.71%) |
Dec 29, 2006 | 25.60 | 25.75 | 25.42 | 25.54 | 221,617 | -0.06(-0.23%) |
Dec 28, 2006 | 25.33 | 25.63 | 25.11 | 25.60 | 132,642 | +0.24(+0.94%) |
Dec 27, 2006 | 25.20 | 25.37 | 24.99 | 25.36 | 88,272 | +0.15(+0.58%) |
Dec 26, 2006 | 25.04 | 25.23 | 25.03 | 25.22 | 40,858 | +0.13(+0.51%) |
Dec 22, 2006 | 25.24 | 25.25 | 24.95 | 25.09 | 30,321 | -0.07(-0.27%) |
Dec 21, 2006 | 25.11 | 25.26 | 25.03 | 25.16 | 122,925 | -0.04(-0.17%) |
Dec 20, 2006 | 25.24 | 25.33 | 25.08 | 25.20 | 286,358 | -0.09(-0.34%) |
Dec 19, 2006 | 25.42 | 25.57 | 24.81 | 25.28 | 135,569 | -0.19(-0.74%) |
Dec 18, 2006 | 25.83 | 25.88 | 25.43 | 25.47 | 193,637 | -0.15(-0.57%) |
Dec 15, 2006 | 26.05 | 26.05 | 25.50 | 25.62 | 175,959 | -0.35(-1.35%) |
Dec 14, 2006 | 26.09 | 26.13 | 25.67 | 25.97 | 104,428 | +0.01(+0.03%) |
Dec 13, 2006 | 26.48 | 26.48 | 25.94 | 25.96 | 210,027 | -0.07(-0.26%) |
Dec 12, 2006 | 26.31 | 26.31 | 25.70 | 26.03 | 160,974 | -0.09(-0.36%) |
Dec 11, 2006 | 26.48 | 26.48 | 26.12 | 26.12 | 195,510 | +0.11(+0.43%) |
Dec 08, 2006 | 26.39 | 26.39 | 25.92 | 26.01 | 244,680 | -0.16(-0.62%) |
Dec 07, 2006 | 26.56 | 26.80 | 25.94 | 26.17 | 349,928 | -0.71(-2.64%) |
Dec 06, 2006 | 27.21 | 27.21 | 26.69 | 26.88 | 313,051 | -0.15(-0.57%) |
Dec 05, 2006 | 27.20 | 27.21 | 26.82 | 27.03 | 594,843 | +0.05(+0.19%) |
Dec 04, 2006 | 26.91 | 26.99 | 26.70 | 26.98 | 522,142 | +0.29(+1.09%) |