Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.35 | 25.68 | 25.15 | 25.20 | 969,038 | -0.18(-0.71%) |
Feb 27, 2007 | 25.64 | 25.72 | 25.31 | 25.38 | 570,988 | -0.51(-1.96%) |
Feb 26, 2007 | 26.00 | 26.05 | 25.76 | 25.88 | 684,819 | -0.20(-0.78%) |
Feb 23, 2007 | 25.96 | 26.23 | 25.68 | 26.09 | 813,370 | -0.29(-1.08%) |
Feb 22, 2007 | 26.33 | 26.39 | 26.08 | 26.37 | 544,533 | +0.00(+0.00%) |
Feb 21, 2007 | 26.14 | 26.43 | 26.13 | 26.37 | 301,416 | +0.16(+0.62%) |
Feb 20, 2007 | 26.13 | 26.35 | 25.84 | 26.21 | 375,392 | +0.04(+0.16%) |
Feb 16, 2007 | 26.10 | 26.17 | 25.96 | 26.17 | 567,558 | +0.07(+0.25%) |
Feb 15, 2007 | 25.97 | 26.29 | 25.88 | 26.10 | 405,521 | +0.17(+0.66%) |
Feb 14, 2007 | 25.98 | 26.26 | 25.88 | 25.93 | 680,447 | -0.05(-0.19%) |
Feb 13, 2007 | 26.00 | 26.11 | 25.91 | 25.98 | 853,318 | +0.09(+0.35%) |
Feb 12, 2007 | 26.03 | 26.06 | 25.78 | 25.89 | 1,017,103 | -0.03(-0.13%) |
Feb 09, 2007 | 26.08 | 26.27 | 25.80 | 25.92 | 837,131 | -0.16(-0.63%) |
Feb 08, 2007 | 26.31 | 26.32 | 25.96 | 26.09 | 1,093,108 | -0.35(-1.33%) |
Feb 07, 2007 | 24.37 | 26.45 | 24.37 | 26.44 | 5,226,220 | +3.00(+12.82%) |
Feb 06, 2007 | 23.47 | 23.50 | 23.27 | 23.43 | 264,183 | +0.02(+0.07%) |
Feb 05, 2007 | 23.60 | 23.60 | 23.34 | 23.42 | 188,737 | -0.19(-0.80%) |
Feb 02, 2007 | 23.47 | 23.62 | 23.20 | 23.60 | 580,541 | +0.33(+1.44%) |
Feb 01, 2007 | 23.43 | 23.47 | 23.11 | 23.27 | 536,449 | -0.06(-0.24%) |
Jan 31, 2007 | 23.19 | 23.35 | 23.12 | 23.33 | 776,994 | +0.11(+0.46%) |
Jan 30, 2007 | 23.23 | 23.29 | 23.17 | 23.22 | 381,761 | +0.01(+0.04%) |
Jan 29, 2007 | 23.36 | 23.36 | 23.16 | 23.21 | 422,056 | -0.15(-0.63%) |
Jan 26, 2007 | 23.36 | 23.40 | 23.21 | 23.36 | 267,367 | +0.00(+0.00%) |
Jan 25, 2007 | 23.43 | 23.52 | 23.21 | 23.36 | 498,604 | -0.16(-0.66%) |
Jan 24, 2007 | 23.44 | 23.63 | 23.42 | 23.51 | 229,522 | +0.13(+0.56%) |
Jan 23, 2007 | 23.43 | 23.54 | 23.32 | 23.38 | 532,897 | -0.10(-0.42%) |
Jan 22, 2007 | 23.43 | 23.56 | 23.34 | 23.48 | 473,986 | +0.05(+0.21%) |
Jan 19, 2007 | 23.50 | 23.50 | 23.28 | 23.43 | 623,163 | -0.07(-0.28%) |
Jan 18, 2007 | 23.51 | 23.68 | 23.44 | 23.50 | 526,284 | -0.01(-0.03%) |
Jan 17, 2007 | 23.49 | 23.61 | 23.33 | 23.51 | 663,336 | +0.02(+0.07%) |
Jan 16, 2007 | 23.65 | 23.76 | 23.43 | 23.49 | 466,637 | -0.11(-0.45%) |
Jan 12, 2007 | 23.55 | 23.70 | 23.47 | 23.60 | 174,407 | -0.03(-0.14%) |
Jan 11, 2007 | 23.35 | 23.73 | 23.32 | 23.63 | 577,357 | +0.26(+1.12%) |
Jan 10, 2007 | 23.27 | 23.38 | 23.16 | 23.37 | 331,178 | +0.10(+0.42%) |
Jan 09, 2007 | 22.87 | 23.27 | 22.87 | 23.27 | 573,437 | +0.41(+1.79%) |
Jan 08, 2007 | 22.78 | 22.98 | 22.49 | 22.86 | 952,626 | +0.00(+0.00%) |
Jan 05, 2007 | 23.07 | 23.07 | 22.85 | 22.86 | 282,064 | -0.29(-1.27%) |
Jan 04, 2007 | 22.89 | 23.21 | 22.62 | 23.16 | 412,012 | +0.26(+1.14%) |
Jan 03, 2007 | 22.70 | 23.02 | 22.68 | 22.89 | 653,537 | +0.03(+0.14%) |
Dec 29, 2006 | 23.15 | 23.23 | 22.85 | 22.86 | 234,053 | -0.29(-1.23%) |
Dec 28, 2006 | 23.11 | 23.27 | 23.02 | 23.15 | 145,747 | -0.01(-0.03%) |
Dec 27, 2006 | 22.98 | 23.16 | 22.88 | 23.16 | 182,000 | +0.28(+1.21%) |
Dec 26, 2006 | 22.68 | 22.97 | 22.68 | 22.88 | 260,876 | +0.19(+0.83%) |
Dec 22, 2006 | 22.56 | 22.72 | 22.43 | 22.69 | 396,335 | +0.11(+0.47%) |
Dec 21, 2006 | 22.85 | 22.87 | 22.39 | 22.58 | 838,600 | -0.26(-1.14%) |
Dec 20, 2006 | 22.82 | 23.01 | 22.76 | 22.85 | 409,930 | +0.08(+0.36%) |
Dec 19, 2006 | 22.70 | 22.79 | 22.46 | 22.76 | 524,324 | -0.02(-0.07%) |
Dec 18, 2006 | 22.62 | 22.93 | 22.62 | 22.78 | 584,950 | +0.12(+0.54%) |
Dec 15, 2006 | 22.60 | 22.70 | 22.53 | 22.66 | 614,835 | +0.20(+0.87%) |
Dec 14, 2006 | 22.31 | 22.63 | 22.29 | 22.46 | 348,447 | +0.17(+0.77%) |
Dec 13, 2006 | 22.40 | 22.40 | 22.15 | 22.29 | 405,644 | +0.02(+0.11%) |
Dec 12, 2006 | 22.26 | 22.36 | 22.13 | 22.27 | 329,340 | -0.03(-0.15%) |
Dec 11, 2006 | 22.21 | 22.43 | 22.18 | 22.30 | 169,630 | +0.05(+0.22%) |
Dec 08, 2006 | 22.21 | 22.42 | 22.13 | 22.25 | 236,993 | -0.02(-0.11%) |
Dec 07, 2006 | 22.02 | 22.31 | 21.94 | 22.27 | 286,963 | +0.25(+1.15%) |
Dec 06, 2006 | 22.22 | 22.23 | 21.91 | 22.02 | 514,158 | -0.29(-1.32%) |
Dec 05, 2006 | 22.29 | 22.45 | 22.11 | 22.31 | 509,137 | -0.07(-0.33%) |
Dec 04, 2006 | 21.96 | 22.66 | 21.96 | 22.39 | 425,975 | +0.42(+1.93%) |