Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.30 | 26.40 | 25.70 | 26.25 | 322,554 | -0.05(-0.20%) |
Feb 27, 2007 | 26.93 | 26.93 | 26.30 | 26.30 | 676,257 | -1.06(-3.87%) |
Feb 26, 2007 | 27.59 | 27.74 | 27.22 | 27.36 | 252,961 | -0.25(-0.89%) |
Feb 23, 2007 | 27.32 | 27.67 | 27.05 | 27.61 | 1,478,278 | +0.29(+1.07%) |
Feb 22, 2007 | 27.14 | 27.35 | 27.05 | 27.32 | 340,539 | +0.18(+0.65%) |
Feb 21, 2007 | 26.87 | 27.35 | 26.67 | 27.14 | 296,098 | +0.32(+1.20%) |
Feb 20, 2007 | 26.83 | 26.92 | 26.50 | 26.82 | 254,525 | +0.02(+0.09%) |
Feb 16, 2007 | 26.46 | 26.85 | 26.13 | 26.79 | 456,920 | +0.44(+1.66%) |
Feb 15, 2007 | 26.20 | 26.46 | 25.75 | 26.36 | 348,619 | +0.18(+0.67%) |
Feb 14, 2007 | 26.05 | 26.22 | 25.87 | 26.18 | 252,179 | +0.21(+0.80%) |
Feb 13, 2007 | 25.84 | 26.08 | 25.72 | 25.97 | 200,118 | +0.16(+0.62%) |
Feb 12, 2007 | 25.78 | 25.85 | 25.61 | 25.81 | 213,212 | +0.02(+0.09%) |
Feb 09, 2007 | 26.09 | 26.14 | 25.70 | 25.79 | 263,517 | -0.25(-0.97%) |
Feb 08, 2007 | 26.20 | 26.27 | 25.92 | 26.04 | 259,216 | -0.15(-0.59%) |
Feb 07, 2007 | 25.94 | 26.20 | 25.61 | 26.20 | 302,745 | +0.34(+1.31%) |
Feb 06, 2007 | 25.99 | 26.04 | 25.80 | 25.86 | 179,848 | +0.05(+0.18%) |
Feb 05, 2007 | 27.43 | 27.43 | 25.72 | 25.81 | 551,927 | -1.62(-5.90%) |
Feb 02, 2007 | 26.82 | 27.82 | 26.77 | 27.43 | 706,753 | +1.12(+4.26%) |
Feb 01, 2007 | 26.04 | 26.31 | 25.97 | 26.31 | 153,392 | +0.27(+1.03%) |
Jan 31, 2007 | 25.97 | 26.19 | 25.63 | 26.04 | 162,254 | +0.08(+0.30%) |
Jan 30, 2007 | 25.77 | 25.97 | 25.67 | 25.97 | 205,913 | +0.21(+0.83%) |
Jan 29, 2007 | 25.70 | 25.87 | 25.47 | 25.75 | 211,257 | +0.07(+0.27%) |
Jan 26, 2007 | 25.54 | 25.74 | 25.42 | 25.68 | 144,530 | +0.14(+0.54%) |
Jan 25, 2007 | 25.47 | 25.65 | 25.32 | 25.54 | 394,624 | +0.08(+0.33%) |
Jan 24, 2007 | 25.21 | 25.73 | 25.13 | 25.46 | 342,755 | +0.27(+1.07%) |
Jan 23, 2007 | 24.94 | 25.31 | 24.79 | 25.19 | 162,645 | +0.23(+0.92%) |
Jan 22, 2007 | 25.09 | 25.20 | 24.90 | 24.96 | 246,184 | -0.17(-0.67%) |
Jan 19, 2007 | 25.11 | 25.22 | 25.03 | 25.13 | 313,692 | +0.05(+0.18%) |
Jan 18, 2007 | 25.13 | 25.21 | 24.94 | 25.08 | 261,692 | -0.05(-0.18%) |
Jan 17, 2007 | 25.36 | 25.50 | 25.13 | 25.13 | 175,678 | -0.23(-0.91%) |
Jan 16, 2007 | 25.28 | 25.41 | 25.24 | 25.36 | 210,214 | +0.19(+0.76%) |
Jan 12, 2007 | 25.13 | 25.24 | 24.95 | 25.17 | 144,009 | +0.10(+0.40%) |
Jan 11, 2007 | 24.57 | 25.12 | 24.57 | 25.07 | 215,688 | +0.44(+1.78%) |
Jan 10, 2007 | 24.63 | 24.81 | 24.55 | 24.63 | 273,943 | -0.04(-0.16%) |
Jan 09, 2007 | 24.78 | 24.84 | 24.58 | 24.67 | 270,294 | -0.15(-0.62%) |
Jan 08, 2007 | 24.94 | 24.95 | 24.72 | 24.82 | 204,610 | -0.15(-0.58%) |
Jan 05, 2007 | 24.59 | 25.18 | 24.51 | 24.97 | 254,525 | -0.21(-0.82%) |
Jan 04, 2007 | 25.20 | 25.32 | 25.01 | 25.18 | 517,260 | -0.02(-0.09%) |
Jan 03, 2007 | 25.36 | 25.51 | 25.05 | 25.20 | 362,695 | -0.05(-0.21%) |
Dec 29, 2006 | 25.40 | 25.40 | 25.18 | 25.25 | 184,801 | -0.18(-0.72%) |
Dec 28, 2006 | 25.65 | 25.70 | 25.44 | 25.44 | 207,738 | -0.20(-0.78%) |
Dec 27, 2006 | 25.34 | 25.77 | 25.34 | 25.64 | 171,377 | +0.39(+1.55%) |
Dec 26, 2006 | 25.11 | 25.32 | 25.05 | 25.24 | 150,916 | +0.15(+0.61%) |
Dec 22, 2006 | 25.47 | 25.51 | 24.96 | 25.09 | 327,767 | -0.38(-1.48%) |
Dec 21, 2006 | 25.47 | 25.61 | 25.32 | 25.47 | 316,429 | +0.06(+0.24%) |
Dec 20, 2006 | 25.57 | 25.74 | 25.36 | 25.41 | 617,611 | -0.14(-0.54%) |
Dec 19, 2006 | 25.48 | 25.55 | 25.21 | 25.54 | 485,461 | +0.07(+0.27%) |
Dec 18, 2006 | 25.36 | 25.51 | 25.28 | 25.47 | 1,069,578 | +0.08(+0.30%) |
Dec 15, 2006 | 25.32 | 25.47 | 25.30 | 25.40 | 472,950 | +0.23(+0.91%) |
Dec 14, 2006 | 25.05 | 25.32 | 25.05 | 25.17 | 190,535 | +0.19(+0.77%) |
Dec 13, 2006 | 25.14 | 25.19 | 24.87 | 24.98 | 185,452 | -0.05(-0.18%) |
Dec 12, 2006 | 25.25 | 25.54 | 24.85 | 25.02 | 337,020 | -0.21(-0.85%) |
Dec 11, 2006 | 24.78 | 26.20 | 24.78 | 25.24 | 977,438 | +0.47(+1.89%) |
Dec 08, 2006 | 24.78 | 24.94 | 24.56 | 24.77 | 672,608 | -0.02(-0.06%) |
Dec 07, 2006 | 24.84 | 24.95 | 24.72 | 24.78 | 334,935 | -0.08(-0.31%) |
Dec 06, 2006 | 24.67 | 25.06 | 24.64 | 24.86 | 846,201 | +0.12(+0.50%) |
Dec 05, 2006 | 24.47 | 24.88 | 24.42 | 24.74 | 461,220 | +0.27(+1.10%) |
Dec 04, 2006 | 24.00 | 24.60 | 24.00 | 24.47 | 408,830 | +0.53(+2.21%) |