Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.34 | 25.38 | 24.93 | 25.02 | 1,524,954 | -0.08(-0.31%) |
Feb 27, 2007 | 25.77 | 25.77 | 24.71 | 25.10 | 1,700,213 | -0.92(-3.53%) |
Feb 26, 2007 | 26.02 | 26.09 | 25.86 | 26.02 | 1,284,461 | +0.56(+2.21%) |
Feb 23, 2007 | 25.65 | 25.71 | 25.46 | 25.46 | 5,870,461 | -0.41(-1.60%) |
Feb 22, 2007 | 25.90 | 25.99 | 25.66 | 25.87 | 1,342,351 | +0.09(+0.35%) |
Feb 21, 2007 | 25.64 | 25.81 | 25.53 | 25.78 | 2,107,031 | -0.08(-0.30%) |
Feb 20, 2007 | 25.91 | 25.91 | 25.74 | 25.86 | 780,345 | -0.36(-1.39%) |
Feb 16, 2007 | 26.16 | 26.22 | 26.10 | 26.22 | 474,375 | -0.17(-0.65%) |
Feb 15, 2007 | 26.43 | 26.45 | 26.26 | 26.39 | 994,769 | +0.06(+0.22%) |
Feb 14, 2007 | 26.41 | 26.52 | 26.27 | 26.33 | 867,608 | -0.04(-0.15%) |
Feb 13, 2007 | 26.11 | 26.38 | 26.10 | 26.38 | 493,468 | +0.44(+1.70%) |
Feb 12, 2007 | 25.99 | 26.00 | 25.87 | 25.93 | 480,159 | -0.21(-0.81%) |
Feb 09, 2007 | 26.23 | 26.29 | 26.06 | 26.15 | 918,154 | -0.24(-0.91%) |
Feb 08, 2007 | 26.19 | 26.46 | 26.14 | 26.39 | 938,715 | +0.13(+0.51%) |
Feb 07, 2007 | 26.41 | 26.44 | 26.23 | 26.25 | 589,665 | -0.09(-0.33%) |
Feb 06, 2007 | 26.26 | 26.38 | 26.18 | 26.34 | 585,504 | -0.04(-0.17%) |
Feb 05, 2007 | 26.37 | 26.43 | 26.31 | 26.38 | 800,172 | +0.13(+0.51%) |
Feb 02, 2007 | 26.25 | 26.32 | 26.10 | 26.25 | 999,175 | -0.27(-1.03%) |
Feb 01, 2007 | 26.53 | 26.63 | 26.42 | 26.52 | 926,476 | +0.18(+0.70%) |
Jan 31, 2007 | 26.19 | 26.47 | 26.12 | 26.34 | 1,285,073 | -0.04(-0.15%) |
Jan 30, 2007 | 26.20 | 26.45 | 26.11 | 26.38 | 850,841 | +0.25(+0.94%) |
Jan 29, 2007 | 26.10 | 26.24 | 26.05 | 26.13 | 663,587 | -0.15(-0.56%) |
Jan 26, 2007 | 26.33 | 26.35 | 26.13 | 26.28 | 531,653 | +0.07(+0.28%) |
Jan 25, 2007 | 26.50 | 26.52 | 26.15 | 26.21 | 666,035 | -0.44(-1.66%) |
Jan 24, 2007 | 26.55 | 26.66 | 26.40 | 26.65 | 758,805 | +0.11(+0.42%) |
Jan 23, 2007 | 26.29 | 26.56 | 26.27 | 26.54 | 837,868 | +0.48(+1.83%) |
Jan 22, 2007 | 26.29 | 26.31 | 25.98 | 26.06 | 611,939 | -0.16(-0.59%) |
Jan 19, 2007 | 25.83 | 26.26 | 25.83 | 26.22 | 1,062,572 | +0.29(+1.12%) |
Jan 18, 2007 | 26.05 | 26.13 | 25.76 | 25.93 | 1,202,094 | +0.09(+0.35%) |
Jan 17, 2007 | 25.75 | 25.86 | 25.66 | 25.84 | 1,257,658 | -0.20(-0.77%) |
Jan 16, 2007 | 26.17 | 26.24 | 25.98 | 26.04 | 752,686 | -0.13(-0.52%) |
Jan 12, 2007 | 25.94 | 26.21 | 25.92 | 26.17 | 1,226,327 | +0.31(+1.20%) |
Jan 11, 2007 | 25.80 | 26.13 | 25.80 | 25.86 | 1,400,118 | +0.16(+0.64%) |
Jan 10, 2007 | 25.84 | 25.91 | 25.65 | 25.70 | 1,365,605 | -0.43(-1.64%) |
Jan 09, 2007 | 26.15 | 26.24 | 25.97 | 26.13 | 2,531,962 | -0.33(-1.24%) |
Jan 08, 2007 | 26.61 | 26.68 | 26.29 | 26.45 | 970,781 | -0.14(-0.54%) |
Jan 05, 2007 | 26.53 | 26.65 | 26.39 | 26.60 | 850,351 | -0.18(-0.69%) |
Jan 04, 2007 | 26.91 | 27.01 | 26.78 | 26.78 | 1,032,954 | -0.48(-1.75%) |
Jan 03, 2007 | 27.64 | 27.66 | 27.20 | 27.26 | 1,183,002 | -0.23(-0.83%) |
Dec 29, 2006 | 27.45 | 27.58 | 27.43 | 27.49 | 338,035 | -0.11(-0.40%) |
Dec 28, 2006 | 27.58 | 27.65 | 27.42 | 27.60 | 358,107 | +0.07(+0.27%) |
Dec 27, 2006 | 27.32 | 27.53 | 27.31 | 27.52 | 571,551 | +0.41(+1.51%) |
Dec 26, 2006 | 27.17 | 27.28 | 26.99 | 27.11 | 310,375 | +0.02(+0.09%) |
Dec 22, 2006 | 27.45 | 27.45 | 27.07 | 27.09 | 677,539 | -0.47(-1.70%) |
Dec 21, 2006 | 27.54 | 27.56 | 27.41 | 27.56 | 517,945 | +0.05(+0.18%) |
Dec 20, 2006 | 27.73 | 27.79 | 27.51 | 27.51 | 514,519 | -0.14(-0.52%) |
Dec 19, 2006 | 27.36 | 27.74 | 27.35 | 27.65 | 643,271 | +0.45(+1.65%) |
Dec 18, 2006 | 27.54 | 27.55 | 27.17 | 27.20 | 632,990 | -0.20(-0.72%) |
Dec 15, 2006 | 27.56 | 27.58 | 27.37 | 27.40 | 683,904 | +0.03(+0.10%) |
Dec 14, 2006 | 27.29 | 27.43 | 27.25 | 27.37 | 523,330 | +0.22(+0.83%) |
Dec 13, 2006 | 26.99 | 27.16 | 26.95 | 27.15 | 450,142 | +0.18(+0.67%) |
Dec 12, 2006 | 26.95 | 27.02 | 26.84 | 26.97 | 744,118 | +0.04(+0.17%) |
Dec 11, 2006 | 26.67 | 26.95 | 26.63 | 26.92 | 757,336 | +0.22(+0.83%) |
Dec 08, 2006 | 26.89 | 26.95 | 26.66 | 26.70 | 621,975 | -0.19(-0.70%) |
Dec 07, 2006 | 26.93 | 27.06 | 26.88 | 26.89 | 713,032 | +0.03(+0.12%) |
Dec 06, 2006 | 26.87 | 27.10 | 26.84 | 26.86 | 643,760 | -0.17(-0.63%) |
Dec 05, 2006 | 26.83 | 27.06 | 26.83 | 27.03 | 1,199,402 | +0.20(+0.75%) |
Dec 04, 2006 | 26.68 | 26.84 | 26.50 | 26.83 | 811,187 | -0.07(-0.24%) |