Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.27 | 25.55 | 25.19 | 25.23 | 7,036,314 | +0.20(+0.79%) |
Feb 27, 2007 | 25.37 | 25.49 | 24.72 | 25.03 | 3,914,774 | -0.54(-2.13%) |
Feb 26, 2007 | 25.72 | 25.77 | 25.51 | 25.58 | 2,736,397 | -0.00(-0.02%) |
Feb 23, 2007 | 25.50 | 25.64 | 25.44 | 25.58 | 3,239,913 | +0.25(+0.99%) |
Feb 22, 2007 | 25.37 | 25.49 | 25.30 | 25.33 | 3,187,179 | -0.33(-1.30%) |
Feb 21, 2007 | 25.72 | 25.86 | 25.59 | 25.66 | 4,001,107 | -0.40(-1.55%) |
Feb 20, 2007 | 26.17 | 26.25 | 26.05 | 26.07 | 5,145,234 | +0.10(+0.38%) |
Feb 16, 2007 | 26.11 | 26.13 | 25.84 | 25.97 | 3,368,967 | +0.06(+0.23%) |
Feb 15, 2007 | 26.07 | 26.13 | 25.66 | 25.91 | 3,803,744 | -0.32(-1.23%) |
Feb 14, 2007 | 25.99 | 26.40 | 25.98 | 26.23 | 8,815,597 | +0.25(+0.95%) |
Feb 13, 2007 | 25.77 | 26.05 | 25.75 | 25.99 | 7,002,845 | +0.49(+1.90%) |
Feb 12, 2007 | 25.68 | 25.68 | 25.34 | 25.50 | 3,931,246 | +0.16(+0.64%) |
Feb 09, 2007 | 25.46 | 25.53 | 25.33 | 25.34 | 5,139,671 | +0.24(+0.97%) |
Feb 08, 2007 | 25.20 | 25.22 | 25.03 | 25.10 | 5,714,850 | +0.22(+0.89%) |
Feb 07, 2007 | 24.81 | 24.90 | 24.74 | 24.88 | 2,813,813 | -0.09(-0.38%) |
Feb 06, 2007 | 25.02 | 25.06 | 24.89 | 24.97 | 2,659,617 | +0.19(+0.76%) |
Feb 05, 2007 | 24.73 | 24.85 | 24.66 | 24.78 | 3,814,647 | -0.30(-1.20%) |
Feb 02, 2007 | 25.08 | 25.17 | 24.95 | 25.08 | 5,137,001 | +0.49(+2.01%) |
Feb 01, 2007 | 24.62 | 24.82 | 24.54 | 24.59 | 4,388,713 | +0.26(+1.07%) |
Jan 31, 2007 | 24.17 | 24.35 | 24.04 | 24.33 | 3,305,552 | -0.21(-0.86%) |
Jan 30, 2007 | 24.48 | 24.58 | 24.44 | 24.54 | 2,966,230 | +0.04(+0.15%) |
Jan 29, 2007 | 24.48 | 24.62 | 24.47 | 24.50 | 1,932,689 | -0.04(-0.16%) |
Jan 26, 2007 | 24.59 | 24.59 | 24.40 | 24.54 | 3,144,235 | -0.11(-0.44%) |
Jan 25, 2007 | 24.94 | 24.95 | 24.62 | 24.65 | 5,788,722 | -0.35(-1.40%) |
Jan 24, 2007 | 24.88 | 25.05 | 24.88 | 25.00 | 1,839,681 | +0.02(+0.09%) |
Jan 23, 2007 | 24.91 | 25.15 | 24.89 | 24.98 | 2,791,563 | -0.00(-0.02%) |
Jan 22, 2007 | 25.11 | 25.16 | 24.93 | 24.98 | 3,989,759 | -0.16(-0.64%) |
Jan 19, 2007 | 25.05 | 25.20 | 25.04 | 25.15 | 3,605,046 | +0.09(+0.36%) |
Jan 18, 2007 | 25.20 | 25.22 | 24.97 | 25.06 | 5,243,359 | +0.23(+0.94%) |
Jan 17, 2007 | 24.85 | 24.93 | 24.72 | 24.82 | 4,643,482 | +0.31(+1.27%) |
Jan 16, 2007 | 24.67 | 24.67 | 24.46 | 24.51 | 4,823,267 | +0.36(+1.47%) |
Jan 12, 2007 | 24.08 | 24.22 | 24.05 | 24.16 | 3,878,728 | +0.31(+1.28%) |
Jan 11, 2007 | 23.75 | 23.92 | 23.70 | 23.85 | 2,538,573 | +0.15(+0.64%) |
Jan 10, 2007 | 23.64 | 23.73 | 23.57 | 23.70 | 2,227,287 | +0.03(+0.11%) |
Jan 09, 2007 | 23.80 | 23.81 | 23.61 | 23.67 | 3,140,898 | +0.00(+0.02%) |
Jan 08, 2007 | 23.77 | 23.82 | 23.63 | 23.67 | 3,515,821 | -0.58(-2.41%) |
Jan 05, 2007 | 24.43 | 24.46 | 24.08 | 24.25 | 2,466,481 | -0.34(-1.39%) |
Jan 04, 2007 | 24.48 | 24.70 | 24.44 | 24.59 | 5,616,057 | +0.41(+1.69%) |
Jan 03, 2007 | 24.17 | 24.32 | 24.11 | 24.18 | 4,640,367 | +0.47(+1.99%) |
Dec 29, 2006 | 23.68 | 23.76 | 23.59 | 23.71 | 1,065,582 | +0.10(+0.42%) |
Dec 28, 2006 | 23.66 | 23.71 | 23.54 | 23.61 | 1,074,482 | -0.05(-0.19%) |
Dec 27, 2006 | 23.71 | 23.72 | 23.59 | 23.66 | 1,624,073 | +0.13(+0.54%) |
Dec 26, 2006 | 23.55 | 23.58 | 23.43 | 23.53 | 791,232 | -0.01(-0.06%) |
Dec 22, 2006 | 23.35 | 23.64 | 23.33 | 23.55 | 1,560,881 | +0.11(+0.48%) |
Dec 21, 2006 | 23.29 | 23.51 | 23.29 | 23.43 | 1,579,571 | -0.07(-0.29%) |
Dec 20, 2006 | 23.51 | 23.60 | 23.41 | 23.50 | 1,778,492 | -0.06(-0.25%) |
Dec 19, 2006 | 23.50 | 23.57 | 23.38 | 23.56 | 1,460,530 | +0.06(+0.25%) |
Dec 18, 2006 | 23.64 | 23.64 | 23.43 | 23.50 | 2,567,277 | +0.16(+0.69%) |
Dec 15, 2006 | 23.63 | 23.64 | 23.28 | 23.34 | 3,606,381 | -0.37(-1.57%) |
Dec 14, 2006 | 23.75 | 23.78 | 23.67 | 23.71 | 1,770,037 | -0.07(-0.28%) |
Dec 13, 2006 | 23.68 | 23.80 | 23.64 | 23.78 | 2,047,502 | -0.04(-0.17%) |
Dec 12, 2006 | 23.71 | 23.86 | 23.65 | 23.82 | 2,240,415 | +0.26(+1.09%) |
Dec 11, 2006 | 23.56 | 23.58 | 23.48 | 23.56 | 1,942,924 | -0.04(-0.17%) |
Dec 08, 2006 | 23.57 | 23.71 | 23.53 | 23.60 | 3,704,283 | -0.01(-0.06%) |
Dec 07, 2006 | 23.71 | 23.75 | 23.60 | 23.62 | 2,600,430 | +0.06(+0.27%) |
Dec 06, 2006 | 23.65 | 23.69 | 23.53 | 23.55 | 3,306,220 | -0.18(-0.78%) |
Dec 05, 2006 | 23.66 | 23.81 | 23.65 | 23.74 | 3,653,107 | -0.23(-0.96%) |
Dec 04, 2006 | 23.87 | 24.08 | 23.68 | 23.97 | 4,261,217 | -0.18(-0.74%) |