Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.40 | 24.50 | 24.23 | 24.42 | 287,357 | +0.17(+0.69%) |
Feb 27, 2007 | 24.83 | 24.88 | 24.12 | 24.25 | 796,035 | -0.86(-3.44%) |
Feb 26, 2007 | 25.23 | 25.23 | 25.06 | 25.11 | 247,116 | -0.04(-0.17%) |
Feb 23, 2007 | 25.22 | 25.23 | 25.12 | 25.15 | 144,452 | -0.05(-0.18%) |
Feb 22, 2007 | 25.31 | 25.31 | 25.16 | 25.20 | 347,717 | -0.02(-0.08%) |
Feb 21, 2007 | 25.20 | 25.22 | 25.19 | 25.22 | 63,455 | -0.04(-0.15%) |
Feb 20, 2007 | 25.10 | 25.26 | 25.10 | 25.26 | 64,487 | +0.08(+0.30%) |
Feb 16, 2007 | 25.15 | 25.18 | 25.14 | 25.18 | 28,890 | -0.03(-0.12%) |
Feb 15, 2007 | 25.16 | 25.21 | 25.12 | 25.21 | 808,417 | +0.04(+0.16%) |
Feb 14, 2007 | 25.04 | 25.20 | 25.04 | 25.17 | 169,308 | +0.22(+0.86%) |
Feb 13, 2007 | 24.89 | 24.99 | 24.88 | 24.96 | 51,074 | +0.19(+0.77%) |
Feb 12, 2007 | 24.90 | 24.90 | 24.73 | 24.77 | 519,667 | -0.08(-0.30%) |
Feb 09, 2007 | 25.05 | 25.05 | 24.80 | 24.84 | 61,392 | -0.21(-0.84%) |
Feb 08, 2007 | 25.00 | 25.05 | 24.95 | 25.05 | 19,604 | +0.02(+0.09%) |
Feb 07, 2007 | 25.05 | 25.12 | 25.03 | 25.03 | 8,770 | +0.03(+0.11%) |
Feb 06, 2007 | 25.02 | 25.02 | 24.93 | 25.00 | 5,674 | +0.02(+0.09%) |
Feb 05, 2007 | 24.98 | 25.02 | 24.93 | 24.98 | 131,554 | -0.02(-0.08%) |
Feb 02, 2007 | 24.97 | 25.00 | 24.95 | 25.00 | 9,286 | +0.11(+0.44%) |
Feb 01, 2007 | 24.90 | 24.93 | 24.87 | 24.89 | 14,961 | +0.07(+0.29%) |
Jan 31, 2007 | 24.62 | 24.86 | 24.56 | 24.82 | 600,509 | +0.18(+0.75%) |
Jan 30, 2007 | 24.57 | 24.64 | 24.53 | 24.64 | 17,024 | +0.14(+0.59%) |
Jan 29, 2007 | 24.53 | 24.53 | 24.49 | 24.49 | 2,579 | -0.04(-0.18%) |
Jan 26, 2007 | 24.58 | 24.58 | 24.43 | 24.54 | 208,424 | +0.05(+0.21%) |
Jan 25, 2007 | 24.78 | 24.78 | 24.49 | 24.49 | 121,236 | -0.29(-1.18%) |
Jan 24, 2007 | 24.63 | 24.81 | 24.63 | 24.78 | 903,859 | +0.18(+0.72%) |
Jan 23, 2007 | 24.49 | 24.64 | 24.49 | 24.61 | 186,240 | +0.11(+0.46%) |
Jan 22, 2007 | 24.64 | 24.64 | 24.46 | 24.49 | 56,749 | -0.11(-0.46%) |
Jan 19, 2007 | 24.52 | 24.62 | 24.52 | 24.61 | 45,399 | +0.07(+0.28%) |
Jan 18, 2007 | 24.67 | 24.67 | 24.54 | 24.54 | 679,958 | -0.07(-0.30%) |
Jan 17, 2007 | 24.62 | 24.70 | 24.61 | 24.61 | 116,593 | -0.00(-0.01%) |
Jan 16, 2007 | 24.63 | 24.68 | 24.60 | 24.61 | 36,629 | -0.04(-0.16%) |
Jan 12, 2007 | 24.52 | 24.65 | 24.52 | 24.65 | 17,024 | +0.17(+0.69%) |
Jan 11, 2007 | 24.51 | 24.58 | 24.48 | 24.48 | 12,381 | +0.12(+0.51%) |
Jan 10, 2007 | 24.19 | 24.36 | 24.19 | 24.36 | 54,685 | +0.04(+0.17%) |
Jan 09, 2007 | 24.35 | 24.35 | 24.17 | 24.32 | 278,070 | +0.00(+0.02%) |
Jan 08, 2007 | 24.23 | 24.34 | 24.15 | 24.31 | 186,756 | +0.04(+0.18%) |
Jan 05, 2007 | 24.32 | 24.32 | 24.17 | 24.27 | 346,169 | -0.20(-0.82%) |
Jan 04, 2007 | 24.33 | 24.47 | 24.25 | 24.47 | 78,932 | +0.14(+0.58%) |
Jan 03, 2007 | 24.52 | 24.59 | 24.27 | 24.33 | 84,607 | -0.05(-0.21%) |
Dec 29, 2006 | 24.52 | 24.54 | 24.37 | 24.38 | 213,067 | -0.15(-0.62%) |
Dec 28, 2006 | 24.56 | 24.56 | 24.50 | 24.53 | 11,349 | -0.02(-0.09%) |
Dec 27, 2006 | 24.48 | 24.56 | 24.47 | 24.56 | 25,279 | +0.21(+0.88%) |
Dec 26, 2006 | 24.21 | 24.36 | 24.21 | 24.34 | 24,763 | +0.14(+0.56%) |
Dec 22, 2006 | 24.37 | 24.37 | 24.21 | 24.21 | 74,289 | -0.17(-0.72%) |
Dec 21, 2006 | 24.54 | 24.54 | 24.34 | 24.38 | 83,060 | -0.22(-0.91%) |
Dec 20, 2006 | 24.66 | 24.66 | 24.60 | 24.61 | 3,611 | +0.01(+0.03%) |
Dec 19, 2006 | 24.42 | 24.62 | 24.39 | 24.60 | 316,763 | +0.03(+0.12%) |
Dec 18, 2006 | 24.69 | 24.70 | 24.56 | 24.57 | 36,629 | -0.08(-0.31%) |
Dec 15, 2006 | 24.66 | 24.71 | 24.64 | 24.64 | 24,247 | +0.02(+0.09%) |
Dec 14, 2006 | 24.48 | 24.63 | 24.48 | 24.62 | 74,289 | +0.19(+0.77%) |
Dec 13, 2006 | 24.45 | 24.45 | 24.39 | 24.43 | 50,042 | +0.03(+0.13%) |
Dec 12, 2006 | 24.42 | 24.44 | 24.30 | 24.40 | 65,519 | -0.04(-0.17%) |
Dec 11, 2006 | 24.42 | 24.46 | 24.37 | 24.44 | 57,265 | +0.05(+0.21%) |
Dec 08, 2006 | 24.37 | 24.39 | 24.29 | 24.39 | 8,770 | +0.03(+0.13%) |
Dec 07, 2006 | 24.53 | 24.53 | 24.36 | 24.36 | 100,084 | -0.11(-0.43%) |
Dec 06, 2006 | 24.44 | 24.48 | 24.44 | 24.47 | 4,643 | +0.01(+0.06%) |
Dec 05, 2006 | 24.18 | 24.48 | 24.35 | 24.45 | 116,593 | +0.09(+0.37%) |
Dec 04, 2006 | 24.19 | 24.41 | 24.18 | 24.36 | 551,498 | +0.21(+0.86%) |