Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.86 | 25.01 | 24.21 | 24.34 | 804,651 | -0.52(-2.09%) |
Feb 27, 2007 | 24.33 | 25.71 | 24.33 | 24.86 | 709,496 | -1.24(-4.77%) |
Feb 26, 2007 | 26.00 | 26.62 | 25.79 | 26.11 | 556,614 | +0.43(+1.69%) |
Feb 23, 2007 | 25.93 | 25.96 | 25.54 | 25.67 | 254,020 | -0.26(-0.99%) |
Feb 22, 2007 | 25.86 | 25.95 | 25.76 | 25.93 | 203,920 | -0.05(-0.20%) |
Feb 21, 2007 | 25.95 | 26.12 | 25.83 | 25.98 | 263,289 | -0.10(-0.39%) |
Feb 20, 2007 | 26.02 | 26.16 | 25.75 | 26.08 | 187,728 | -0.01(-0.03%) |
Feb 16, 2007 | 26.08 | 26.17 | 25.79 | 26.09 | 270,328 | +0.00(+0.00%) |
Feb 15, 2007 | 25.95 | 26.12 | 25.89 | 26.09 | 246,158 | +0.18(+0.69%) |
Feb 14, 2007 | 25.88 | 26.35 | 25.84 | 25.91 | 381,200 | +0.17(+0.66%) |
Feb 13, 2007 | 25.21 | 25.96 | 25.21 | 25.74 | 550,117 | +0.55(+2.20%) |
Feb 12, 2007 | 25.48 | 25.57 | 24.99 | 25.19 | 348,068 | -0.27(-1.07%) |
Feb 09, 2007 | 25.54 | 25.67 | 25.33 | 25.46 | 443,977 | -0.16(-0.63%) |
Feb 08, 2007 | 24.90 | 25.74 | 24.70 | 25.62 | 866,366 | +0.78(+3.12%) |
Feb 07, 2007 | 24.59 | 25.17 | 24.50 | 24.84 | 398,453 | +0.34(+1.39%) |
Feb 06, 2007 | 24.51 | 24.61 | 24.26 | 24.50 | 275,139 | +0.08(+0.31%) |
Feb 05, 2007 | 24.33 | 24.67 | 24.18 | 24.43 | 410,538 | +0.03(+0.10%) |
Feb 02, 2007 | 24.29 | 24.42 | 24.04 | 24.40 | 198,757 | +0.41(+1.71%) |
Feb 01, 2007 | 24.01 | 24.21 | 23.97 | 23.99 | 279,832 | -0.03(-0.14%) |
Jan 31, 2007 | 24.02 | 24.29 | 23.77 | 24.03 | 272,558 | +0.06(+0.25%) |
Jan 30, 2007 | 23.80 | 24.00 | 23.63 | 23.97 | 248,857 | +0.15(+0.64%) |
Jan 29, 2007 | 23.72 | 24.06 | 23.61 | 23.81 | 184,443 | +0.13(+0.54%) |
Jan 26, 2007 | 23.52 | 23.74 | 23.11 | 23.69 | 195,354 | +0.25(+1.05%) |
Jan 25, 2007 | 23.95 | 24.03 | 23.34 | 23.44 | 323,831 | -0.60(-2.48%) |
Jan 24, 2007 | 24.12 | 24.12 | 23.82 | 24.03 | 363,958 | -0.03(-0.14%) |
Jan 23, 2007 | 23.94 | 24.16 | 23.86 | 24.07 | 214,362 | +0.16(+0.68%) |
Jan 22, 2007 | 23.92 | 23.98 | 23.74 | 23.91 | 207,674 | -0.05(-0.21%) |
Jan 19, 2007 | 23.74 | 24.02 | 23.62 | 23.96 | 240,879 | +0.09(+0.39%) |
Jan 18, 2007 | 23.84 | 23.97 | 23.72 | 23.86 | 271,502 | +0.00(+0.00%) |
Jan 17, 2007 | 23.86 | 24.02 | 23.74 | 23.86 | 277,016 | -0.03(-0.11%) |
Jan 16, 2007 | 23.86 | 24.04 | 23.77 | 23.89 | 300,365 | +0.16(+0.68%) |
Jan 12, 2007 | 23.51 | 23.86 | 23.51 | 23.73 | 207,557 | +0.17(+0.72%) |
Jan 11, 2007 | 23.24 | 23.57 | 23.24 | 23.56 | 311,277 | +0.32(+1.39%) |
Jan 10, 2007 | 23.33 | 23.33 | 23.06 | 23.23 | 397,984 | -0.25(-1.05%) |
Jan 09, 2007 | 23.82 | 23.82 | 23.11 | 23.48 | 1,139,981 | -0.30(-1.25%) |
Jan 08, 2007 | 23.49 | 23.81 | 23.12 | 23.78 | 361,963 | +0.26(+1.09%) |
Jan 05, 2007 | 23.96 | 23.96 | 23.31 | 23.52 | 269,155 | -0.55(-2.30%) |
Jan 04, 2007 | 24.21 | 24.25 | 23.92 | 24.08 | 212,954 | -0.10(-0.42%) |
Jan 03, 2007 | 24.21 | 24.50 | 23.95 | 24.18 | 357,153 | +0.16(+0.67%) |
Dec 29, 2006 | 24.23 | 24.40 | 23.98 | 24.02 | 232,431 | -0.28(-1.16%) |
Dec 28, 2006 | 24.55 | 24.78 | 24.30 | 24.30 | 247,214 | -0.29(-1.18%) |
Dec 27, 2006 | 24.33 | 24.67 | 24.33 | 24.59 | 159,217 | +0.36(+1.48%) |
Dec 26, 2006 | 23.91 | 24.29 | 23.91 | 24.23 | 129,532 | +0.26(+1.10%) |
Dec 22, 2006 | 24.05 | 24.22 | 23.86 | 23.97 | 149,713 | -0.09(-0.39%) |
Dec 21, 2006 | 24.20 | 24.37 | 23.95 | 24.06 | 191,600 | -0.10(-0.42%) |
Dec 20, 2006 | 24.08 | 24.37 | 24.08 | 24.16 | 204,976 | +0.07(+0.28%) |
Dec 19, 2006 | 23.92 | 24.15 | 23.84 | 24.09 | 271,150 | +0.09(+0.39%) |
Dec 18, 2006 | 24.05 | 24.18 | 23.93 | 24.00 | 320,077 | -0.04(-0.18%) |
Dec 15, 2006 | 23.86 | 24.14 | 23.86 | 24.04 | 580,315 | +0.18(+0.75%) |
Dec 14, 2006 | 23.65 | 23.98 | 23.65 | 23.86 | 389,184 | +0.27(+1.16%) |
Dec 13, 2006 | 23.71 | 23.84 | 23.50 | 23.59 | 237,124 | -0.03(-0.14%) |
Dec 12, 2006 | 23.40 | 23.78 | 23.34 | 23.63 | 258,243 | +0.13(+0.54%) |
Dec 11, 2006 | 23.24 | 23.69 | 23.08 | 23.50 | 326,295 | +0.36(+1.55%) |
Dec 08, 2006 | 23.06 | 23.28 | 22.89 | 23.14 | 224,218 | +0.08(+0.33%) |
Dec 07, 2006 | 23.25 | 23.40 | 23.05 | 23.06 | 279,246 | -0.16(-0.70%) |
Dec 06, 2006 | 23.51 | 23.56 | 23.17 | 23.23 | 238,063 | -0.32(-1.38%) |
Dec 05, 2006 | 23.34 | 23.63 | 23.29 | 23.55 | 417,578 | +0.03(+0.11%) |
Dec 04, 2006 | 23.22 | 23.55 | 23.22 | 23.52 | 444,916 | +0.37(+1.58%) |