Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.46 | 23.77 | 23.31 | 23.59 | 1,139,450 | +0.15(+0.64%) |
Feb 27, 2007 | 23.67 | 23.67 | 23.20 | 23.44 | 1,342,419 | -0.37(-1.56%) |
Feb 26, 2007 | 24.23 | 24.40 | 23.69 | 23.81 | 944,297 | -0.42(-1.74%) |
Feb 23, 2007 | 24.23 | 24.34 | 24.12 | 24.23 | 903,105 | -0.03(-0.13%) |
Feb 22, 2007 | 24.20 | 24.61 | 24.03 | 24.26 | 1,194,603 | +0.01(+0.05%) |
Feb 21, 2007 | 23.92 | 24.31 | 23.85 | 24.25 | 1,120,060 | +0.38(+1.61%) |
Feb 20, 2007 | 23.40 | 23.93 | 23.28 | 23.86 | 1,086,046 | +0.55(+2.35%) |
Feb 16, 2007 | 23.15 | 23.32 | 23.05 | 23.32 | 1,152,007 | +0.09(+0.38%) |
Feb 15, 2007 | 23.34 | 23.54 | 23.10 | 23.23 | 1,176,166 | -0.23(-0.97%) |
Feb 14, 2007 | 23.50 | 24.35 | 22.88 | 23.46 | 2,890,443 | -2.20(-8.56%) |
Feb 13, 2007 | 25.23 | 25.65 | 25.23 | 25.65 | 732,459 | +0.35(+1.37%) |
Feb 12, 2007 | 25.45 | 25.86 | 24.91 | 25.30 | 815,250 | -0.05(-0.20%) |
Feb 09, 2007 | 26.38 | 26.38 | 25.25 | 25.36 | 712,375 | -1.02(-3.86%) |
Feb 08, 2007 | 26.19 | 26.49 | 26.02 | 26.37 | 410,068 | +0.21(+0.82%) |
Feb 07, 2007 | 26.23 | 26.36 | 26.05 | 26.16 | 284,187 | -0.10(-0.38%) |
Feb 06, 2007 | 26.27 | 26.41 | 26.07 | 26.26 | 272,266 | -0.05(-0.19%) |
Feb 05, 2007 | 26.43 | 26.53 | 26.03 | 26.31 | 614,944 | -0.10(-0.38%) |
Feb 02, 2007 | 26.74 | 26.82 | 26.41 | 26.41 | 321,697 | -0.36(-1.36%) |
Feb 01, 2007 | 26.93 | 27.02 | 26.44 | 26.78 | 549,460 | +0.17(+0.64%) |
Jan 31, 2007 | 26.42 | 26.70 | 26.21 | 26.61 | 507,181 | +0.23(+0.88%) |
Jan 30, 2007 | 26.42 | 26.56 | 26.13 | 26.37 | 380,346 | -0.02(-0.07%) |
Jan 29, 2007 | 26.24 | 26.63 | 26.24 | 26.39 | 523,552 | +0.03(+0.10%) |
Jan 26, 2007 | 26.78 | 26.97 | 25.95 | 26.37 | 692,984 | -0.53(-1.99%) |
Jan 25, 2007 | 27.44 | 27.59 | 26.75 | 26.90 | 422,466 | -0.53(-1.93%) |
Jan 24, 2007 | 26.96 | 27.63 | 26.93 | 27.43 | 377,644 | +0.52(+1.94%) |
Jan 23, 2007 | 27.09 | 27.23 | 26.84 | 26.91 | 324,081 | -0.21(-0.79%) |
Jan 22, 2007 | 26.99 | 27.28 | 26.80 | 27.12 | 405,618 | +0.01(+0.05%) |
Jan 19, 2007 | 26.77 | 27.16 | 26.73 | 27.11 | 447,896 | +0.27(+1.01%) |
Jan 18, 2007 | 27.49 | 27.60 | 26.74 | 26.84 | 443,446 | -0.72(-2.62%) |
Jan 17, 2007 | 27.81 | 27.87 | 27.40 | 27.56 | 424,691 | -0.30(-1.06%) |
Jan 16, 2007 | 27.59 | 27.93 | 27.59 | 27.86 | 256,849 | +0.27(+0.98%) |
Jan 12, 2007 | 27.78 | 27.81 | 27.37 | 27.59 | 272,107 | -0.19(-0.68%) |
Jan 11, 2007 | 27.44 | 27.96 | 27.34 | 27.78 | 460,930 | +0.47(+1.70%) |
Jan 10, 2007 | 26.65 | 27.57 | 26.48 | 27.31 | 759,580 | +1.08(+4.10%) |
Jan 09, 2007 | 26.39 | 26.53 | 26.09 | 26.24 | 305,485 | -0.03(-0.12%) |
Jan 08, 2007 | 26.09 | 26.49 | 25.95 | 26.27 | 262,094 | +0.09(+0.34%) |
Jan 05, 2007 | 26.51 | 26.53 | 26.02 | 26.18 | 366,200 | -0.40(-1.49%) |
Jan 04, 2007 | 26.30 | 26.64 | 25.97 | 26.58 | 615,262 | +0.01(+0.05%) |
Jan 03, 2007 | 26.46 | 26.88 | 26.23 | 26.56 | 659,765 | +0.08(+0.29%) |
Dec 29, 2006 | 26.43 | 26.70 | 26.36 | 26.49 | 248,425 | +0.00(+0.00%) |
Dec 28, 2006 | 26.42 | 26.57 | 26.17 | 26.49 | 223,948 | -0.06(-0.24%) |
Dec 27, 2006 | 26.27 | 26.59 | 26.27 | 26.55 | 167,683 | +0.35(+1.32%) |
Dec 26, 2006 | 26.24 | 26.41 | 26.02 | 26.20 | 245,087 | -0.14(-0.55%) |
Dec 22, 2006 | 26.24 | 26.58 | 26.02 | 26.35 | 312,796 | +0.04(+0.14%) |
Dec 21, 2006 | 26.48 | 26.70 | 26.23 | 26.31 | 409,909 | -0.08(-0.29%) |
Dec 20, 2006 | 26.49 | 26.71 | 26.37 | 26.39 | 362,068 | -0.16(-0.59%) |
Dec 19, 2006 | 26.39 | 26.63 | 26.37 | 26.54 | 481,274 | -0.08(-0.28%) |
Dec 18, 2006 | 26.76 | 26.90 | 26.44 | 26.62 | 619,712 | -0.09(-0.33%) |
Dec 15, 2006 | 27.19 | 27.20 | 26.63 | 26.71 | 371,128 | -0.26(-0.98%) |
Dec 14, 2006 | 26.97 | 27.34 | 26.83 | 26.97 | 487,314 | +0.01(+0.02%) |
Dec 13, 2006 | 27.74 | 27.91 | 26.50 | 26.97 | 1,262,630 | -0.65(-2.35%) |
Dec 12, 2006 | 28.19 | 28.36 | 27.49 | 27.61 | 312,160 | -0.69(-2.44%) |
Dec 11, 2006 | 28.03 | 28.53 | 28.03 | 28.31 | 197,723 | +0.21(+0.76%) |
Dec 08, 2006 | 28.00 | 28.43 | 28.00 | 28.09 | 197,405 | -0.03(-0.11%) |
Dec 07, 2006 | 28.51 | 28.77 | 28.02 | 28.12 | 428,982 | -0.39(-1.37%) |
Dec 06, 2006 | 28.43 | 28.77 | 28.30 | 28.51 | 219,021 | +0.04(+0.13%) |
Dec 05, 2006 | 28.78 | 28.83 | 28.34 | 28.48 | 422,784 | -0.31(-1.07%) |
Dec 04, 2006 | 28.44 | 28.92 | 28.44 | 28.78 | 659,288 | +0.40(+1.42%) |