Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.64 | 26.91 | 23.89 | 26.67 | 1,714,593 | +0.80(+3.09%) |
Feb 27, 2007 | 26.78 | 26.85 | 25.48 | 25.87 | 1,098,639 | -1.22(-4.51%) |
Feb 26, 2007 | 27.27 | 27.28 | 26.88 | 27.09 | 706,509 | -0.08(-0.31%) |
Feb 23, 2007 | 27.44 | 27.44 | 26.97 | 27.17 | 369,057 | -0.18(-0.67%) |
Feb 22, 2007 | 27.45 | 27.45 | 27.11 | 27.36 | 369,518 | +0.15(+0.54%) |
Feb 21, 2007 | 27.38 | 27.44 | 27.01 | 27.21 | 404,809 | -0.12(-0.45%) |
Feb 20, 2007 | 26.90 | 27.42 | 26.74 | 27.34 | 678,959 | +0.50(+1.86%) |
Feb 16, 2007 | 26.69 | 26.86 | 26.50 | 26.84 | 579,430 | +0.21(+0.78%) |
Feb 15, 2007 | 26.71 | 26.76 | 26.51 | 26.63 | 492,818 | +0.03(+0.12%) |
Feb 14, 2007 | 26.54 | 26.78 | 26.53 | 26.60 | 680,506 | +0.18(+0.67%) |
Feb 13, 2007 | 26.31 | 26.50 | 26.30 | 26.42 | 505,812 | +0.17(+0.64%) |
Feb 12, 2007 | 26.60 | 26.68 | 26.09 | 26.25 | 550,164 | -0.27(-1.01%) |
Feb 09, 2007 | 26.88 | 27.14 | 26.46 | 26.52 | 966,685 | -0.32(-1.20%) |
Feb 08, 2007 | 26.50 | 26.88 | 26.43 | 26.84 | 790,982 | +0.35(+1.30%) |
Feb 07, 2007 | 26.52 | 26.63 | 26.34 | 26.50 | 498,617 | +0.06(+0.23%) |
Feb 06, 2007 | 26.40 | 26.51 | 26.12 | 26.44 | 536,234 | +0.03(+0.12%) |
Feb 05, 2007 | 26.54 | 26.57 | 26.34 | 26.41 | 666,553 | -0.14(-0.52%) |
Feb 02, 2007 | 26.84 | 26.84 | 26.51 | 26.54 | 541,246 | -0.26(-0.97%) |
Feb 01, 2007 | 26.81 | 26.87 | 26.64 | 26.81 | 490,368 | +0.16(+0.61%) |
Jan 31, 2007 | 26.68 | 26.82 | 26.46 | 26.64 | 502,392 | -0.03(-0.12%) |
Jan 30, 2007 | 26.52 | 26.84 | 26.41 | 26.68 | 768,337 | +0.25(+0.96%) |
Jan 29, 2007 | 26.81 | 26.81 | 26.30 | 26.42 | 717,411 | -0.41(-1.55%) |
Jan 26, 2007 | 26.81 | 26.88 | 26.46 | 26.84 | 616,640 | +0.12(+0.43%) |
Jan 25, 2007 | 26.78 | 26.88 | 26.57 | 26.72 | 950,436 | +0.11(+0.40%) |
Jan 24, 2007 | 26.27 | 26.72 | 26.12 | 26.61 | 866,130 | +0.47(+1.79%) |
Jan 23, 2007 | 25.78 | 26.22 | 25.69 | 26.15 | 1,070,955 | +0.37(+1.43%) |
Jan 22, 2007 | 26.18 | 26.24 | 25.62 | 25.78 | 875,082 | -0.35(-1.32%) |
Jan 19, 2007 | 25.73 | 26.18 | 25.72 | 26.12 | 939,294 | +0.39(+1.52%) |
Jan 18, 2007 | 25.84 | 25.91 | 25.54 | 25.73 | 696,888 | -0.13(-0.51%) |
Jan 17, 2007 | 26.01 | 26.17 | 25.85 | 25.86 | 757,103 | -0.15(-0.59%) |
Jan 16, 2007 | 25.98 | 26.18 | 25.85 | 26.01 | 700,371 | +0.28(+1.07%) |
Jan 12, 2007 | 25.77 | 25.95 | 25.67 | 25.74 | 575,672 | +0.01(+0.03%) |
Jan 11, 2007 | 25.74 | 25.93 | 25.58 | 25.73 | 626,450 | +0.01(+0.03%) |
Jan 10, 2007 | 25.44 | 25.88 | 25.44 | 25.72 | 591,076 | +0.10(+0.39%) |
Jan 09, 2007 | 25.61 | 25.83 | 25.45 | 25.62 | 551,237 | +0.07(+0.27%) |
Jan 08, 2007 | 25.58 | 25.63 | 25.19 | 25.55 | 719,373 | +0.01(+0.03%) |
Jan 05, 2007 | 25.95 | 26.05 | 25.48 | 25.55 | 790,257 | -0.62(-2.38%) |
Jan 04, 2007 | 25.76 | 26.28 | 25.42 | 26.17 | 880,749 | +0.31(+1.19%) |
Jan 03, 2007 | 25.89 | 26.26 | 25.49 | 25.86 | 1,157,997 | +0.09(+0.36%) |
Dec 29, 2006 | 26.41 | 26.48 | 25.74 | 25.77 | 755,178 | -0.50(-1.90%) |
Dec 28, 2006 | 26.07 | 26.53 | 25.95 | 26.27 | 927,676 | +0.20(+0.77%) |
Dec 27, 2006 | 25.68 | 26.10 | 25.68 | 26.07 | 447,849 | +0.47(+1.83%) |
Dec 26, 2006 | 25.32 | 25.62 | 25.29 | 25.60 | 427,900 | +0.31(+1.21%) |
Dec 22, 2006 | 25.37 | 25.55 | 25.22 | 25.29 | 584,164 | +0.02(+0.09%) |
Dec 21, 2006 | 25.26 | 25.70 | 25.25 | 25.27 | 884,801 | +0.31(+1.23%) |
Dec 20, 2006 | 25.15 | 25.23 | 24.81 | 24.96 | 627,265 | -0.10(-0.40%) |
Dec 19, 2006 | 24.61 | 25.09 | 24.50 | 25.06 | 704,345 | +0.28(+1.15%) |
Dec 18, 2006 | 24.78 | 25.01 | 24.71 | 24.78 | 576,723 | +0.06(+0.25%) |
Dec 15, 2006 | 24.88 | 24.99 | 24.62 | 24.72 | 732,208 | -0.04(-0.16%) |
Dec 14, 2006 | 24.09 | 24.80 | 24.09 | 24.76 | 916,532 | +0.73(+3.04%) |
Dec 13, 2006 | 24.45 | 24.56 | 23.87 | 24.03 | 962,661 | -0.27(-1.11%) |
Dec 12, 2006 | 24.55 | 24.69 | 24.23 | 24.29 | 1,162,459 | -0.12(-0.47%) |
Dec 11, 2006 | 24.35 | 24.52 | 24.31 | 24.41 | 762,672 | +0.07(+0.28%) |
Dec 08, 2006 | 24.23 | 24.49 | 24.10 | 24.34 | 952,487 | +0.17(+0.70%) |
Dec 07, 2006 | 23.46 | 24.52 | 23.46 | 24.17 | 1,731,236 | +0.74(+3.18%) |
Dec 06, 2006 | 22.55 | 23.79 | 22.13 | 23.43 | 3,429,691 | -1.76(-6.98%) |
Dec 05, 2006 | 24.78 | 25.22 | 24.61 | 25.19 | 1,011,013 | +0.61(+2.47%) |
Dec 04, 2006 | 24.66 | 24.82 | 24.49 | 24.58 | 901,845 | -0.15(-0.62%) |