Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.16 | 26.19 | 25.78 | 25.93 | 1,018,837 | +0.05(+0.19%) |
Feb 27, 2007 | 26.37 | 26.54 | 25.58 | 25.88 | 1,405,083 | -0.94(-3.51%) |
Feb 26, 2007 | 26.90 | 26.93 | 26.69 | 26.82 | 447,571 | +0.07(+0.25%) |
Feb 23, 2007 | 26.77 | 26.81 | 26.57 | 26.76 | 564,702 | -0.18(-0.68%) |
Feb 22, 2007 | 26.94 | 27.06 | 26.83 | 26.94 | 631,274 | +0.07(+0.27%) |
Feb 21, 2007 | 26.79 | 26.88 | 26.68 | 26.87 | 690,265 | -0.43(-1.58%) |
Feb 20, 2007 | 27.10 | 27.35 | 26.93 | 27.30 | 834,448 | +0.13(+0.49%) |
Feb 16, 2007 | 27.28 | 27.35 | 27.08 | 27.16 | 969,238 | -0.30(-1.10%) |
Feb 15, 2007 | 27.49 | 27.52 | 27.23 | 27.47 | 847,795 | -0.32(-1.14%) |
Feb 14, 2007 | 27.58 | 27.84 | 27.52 | 27.78 | 634,465 | +0.33(+1.22%) |
Feb 13, 2007 | 27.23 | 27.45 | 27.23 | 27.45 | 723,015 | +0.50(+1.85%) |
Feb 12, 2007 | 27.03 | 27.09 | 26.88 | 26.95 | 404,654 | -0.27(-0.98%) |
Feb 09, 2007 | 27.45 | 27.47 | 27.13 | 27.22 | 596,175 | -0.19(-0.71%) |
Feb 08, 2007 | 27.31 | 27.55 | 27.24 | 27.41 | 571,623 | +0.05(+0.20%) |
Feb 07, 2007 | 27.39 | 27.48 | 27.32 | 27.36 | 661,428 | +0.10(+0.38%) |
Feb 06, 2007 | 27.21 | 27.28 | 27.13 | 27.25 | 928,373 | +0.39(+1.45%) |
Feb 05, 2007 | 26.91 | 26.94 | 26.82 | 26.87 | 460,726 | -0.32(-1.16%) |
Feb 02, 2007 | 27.15 | 27.23 | 27.03 | 27.18 | 611,994 | +0.23(+0.86%) |
Feb 01, 2007 | 26.90 | 26.99 | 26.78 | 26.95 | 643,797 | +0.21(+0.79%) |
Jan 31, 2007 | 26.46 | 26.79 | 26.42 | 26.74 | 574,754 | +0.15(+0.57%) |
Jan 30, 2007 | 26.60 | 26.62 | 26.47 | 26.59 | 897,229 | +0.29(+1.08%) |
Jan 29, 2007 | 26.32 | 26.46 | 26.22 | 26.30 | 508,182 | -0.07(-0.28%) |
Jan 26, 2007 | 26.27 | 26.43 | 25.91 | 26.37 | 948,641 | +0.06(+0.23%) |
Jan 25, 2007 | 26.74 | 26.77 | 26.28 | 26.31 | 964,130 | -0.76(-2.82%) |
Jan 24, 2007 | 26.88 | 27.08 | 26.88 | 27.08 | 704,106 | +0.22(+0.81%) |
Jan 23, 2007 | 26.70 | 26.91 | 26.65 | 26.86 | 1,223,000 | +0.35(+1.30%) |
Jan 22, 2007 | 26.82 | 26.84 | 26.41 | 26.51 | 672,633 | -0.30(-1.13%) |
Jan 19, 2007 | 26.61 | 26.91 | 26.59 | 26.82 | 515,103 | +0.33(+1.24%) |
Jan 18, 2007 | 26.65 | 26.69 | 26.46 | 26.49 | 601,283 | -0.04(-0.16%) |
Jan 17, 2007 | 26.50 | 26.63 | 26.44 | 26.53 | 497,966 | -0.12(-0.43%) |
Jan 16, 2007 | 26.65 | 26.68 | 26.57 | 26.65 | 365,318 | +0.12(+0.46%) |
Jan 12, 2007 | 26.36 | 26.59 | 26.36 | 26.53 | 506,535 | +0.21(+0.78%) |
Jan 11, 2007 | 26.10 | 26.40 | 26.09 | 26.32 | 715,806 | +0.13(+0.51%) |
Jan 10, 2007 | 26.22 | 26.25 | 26.01 | 26.19 | 1,007,467 | -0.49(-1.82%) |
Jan 09, 2007 | 26.70 | 26.76 | 26.54 | 26.67 | 912,719 | +0.10(+0.39%) |
Jan 08, 2007 | 26.41 | 26.59 | 26.30 | 26.57 | 822,419 | -0.04(-0.14%) |
Jan 05, 2007 | 26.73 | 26.75 | 26.47 | 26.61 | 1,000,052 | -0.46(-1.68%) |
Jan 04, 2007 | 27.11 | 27.19 | 26.96 | 27.06 | 1,149,838 | -0.04(-0.13%) |
Jan 03, 2007 | 27.32 | 27.41 | 27.01 | 27.10 | 931,174 | +0.29(+1.09%) |
Dec 29, 2006 | 26.92 | 27.01 | 26.81 | 26.81 | 537,349 | -0.25(-0.94%) |
Dec 28, 2006 | 27.16 | 27.19 | 26.98 | 27.06 | 449,521 | -0.09(-0.34%) |
Dec 27, 2006 | 27.14 | 27.19 | 27.02 | 27.15 | 632,592 | +0.33(+1.24%) |
Dec 26, 2006 | 26.66 | 26.85 | 26.61 | 26.82 | 414,752 | +0.25(+0.96%) |
Dec 22, 2006 | 26.93 | 26.95 | 26.52 | 26.56 | 834,777 | -0.41(-1.53%) |
Dec 21, 2006 | 26.98 | 27.05 | 26.85 | 26.98 | 708,720 | +0.15(+0.57%) |
Dec 20, 2006 | 27.02 | 27.08 | 26.80 | 26.82 | 562,560 | +0.01(+0.02%) |
Dec 19, 2006 | 26.64 | 26.87 | 26.61 | 26.82 | 619,409 | +0.27(+1.03%) |
Dec 18, 2006 | 26.64 | 26.64 | 26.45 | 26.54 | 924,583 | -0.19(-0.70%) |
Dec 15, 2006 | 27.02 | 27.02 | 26.63 | 26.73 | 1,041,412 | -0.36(-1.34%) |
Dec 14, 2006 | 27.06 | 27.16 | 26.95 | 27.10 | 1,211,301 | +0.49(+1.82%) |
Dec 13, 2006 | 26.49 | 26.68 | 26.41 | 26.61 | 1,117,706 | +0.52(+2.00%) |
Dec 12, 2006 | 25.97 | 26.18 | 25.93 | 26.09 | 712,510 | +0.21(+0.80%) |
Dec 11, 2006 | 25.63 | 25.93 | 25.59 | 25.88 | 787,156 | +0.55(+2.18%) |
Dec 08, 2006 | 25.49 | 25.51 | 25.26 | 25.33 | 979,784 | -0.10(-0.38%) |
Dec 07, 2006 | 25.63 | 25.76 | 25.37 | 25.43 | 862,131 | -0.06(-0.24%) |
Dec 06, 2006 | 25.54 | 25.59 | 25.45 | 25.49 | 831,647 | -0.38(-1.48%) |
Dec 05, 2006 | 25.62 | 25.87 | 25.56 | 25.87 | 783,366 | +0.32(+1.23%) |
Dec 04, 2006 | 25.44 | 25.63 | 25.41 | 25.56 | 871,029 | +0.01(+0.02%) |