Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.76 | 25.27 | 24.63 | 25.01 | 3,470,940 | +0.26(+1.04%) |
Feb 27, 2007 | 25.48 | 25.50 | 24.61 | 24.76 | 3,661,891 | -0.77(-3.02%) |
Feb 26, 2007 | 25.71 | 25.77 | 25.52 | 25.53 | 2,119,078 | -0.11(-0.43%) |
Feb 23, 2007 | 25.75 | 25.83 | 25.56 | 25.64 | 1,757,440 | -0.26(-0.99%) |
Feb 22, 2007 | 25.77 | 26.01 | 25.71 | 25.90 | 3,226,248 | +0.13(+0.50%) |
Feb 21, 2007 | 25.90 | 26.11 | 25.71 | 25.77 | 3,872,935 | -0.21(-0.80%) |
Feb 20, 2007 | 25.27 | 26.01 | 25.27 | 25.98 | 4,622,693 | +0.09(+0.33%) |
Feb 16, 2007 | 24.99 | 25.99 | 24.82 | 25.89 | 10,507,562 | +1.66(+6.85%) |
Feb 15, 2007 | 23.97 | 24.31 | 23.88 | 24.23 | 2,995,930 | +0.32(+1.36%) |
Feb 14, 2007 | 23.91 | 23.99 | 23.80 | 23.91 | 1,748,332 | +0.04(+0.15%) |
Feb 13, 2007 | 23.88 | 23.91 | 23.75 | 23.87 | 1,884,355 | -0.05(-0.20%) |
Feb 12, 2007 | 23.89 | 24.02 | 23.88 | 23.92 | 1,067,365 | +0.02(+0.10%) |
Feb 09, 2007 | 23.82 | 23.99 | 23.80 | 23.89 | 1,255,641 | +0.10(+0.41%) |
Feb 08, 2007 | 23.86 | 23.90 | 23.69 | 23.80 | 1,222,481 | -0.06(-0.26%) |
Feb 07, 2007 | 23.85 | 23.91 | 23.73 | 23.86 | 1,894,160 | +0.01(+0.03%) |
Feb 06, 2007 | 23.84 | 23.98 | 23.75 | 23.85 | 1,729,834 | +0.02(+0.10%) |
Feb 05, 2007 | 23.81 | 23.86 | 23.69 | 23.83 | 1,416,210 | -0.02(-0.10%) |
Feb 02, 2007 | 23.69 | 23.89 | 23.67 | 23.85 | 1,991,025 | +0.13(+0.54%) |
Feb 01, 2007 | 23.57 | 23.78 | 23.57 | 23.72 | 2,438,430 | +0.17(+0.70%) |
Jan 31, 2007 | 23.39 | 23.59 | 23.36 | 23.56 | 2,695,373 | +0.17(+0.73%) |
Jan 30, 2007 | 23.43 | 23.48 | 23.26 | 23.39 | 2,383,055 | +0.02(+0.08%) |
Jan 29, 2007 | 23.31 | 23.53 | 23.31 | 23.37 | 1,514,054 | -0.01(-0.03%) |
Jan 26, 2007 | 23.61 | 23.61 | 23.28 | 23.37 | 1,415,720 | -0.18(-0.75%) |
Jan 25, 2007 | 23.59 | 23.84 | 23.50 | 23.55 | 2,490,047 | -0.01(-0.03%) |
Jan 24, 2007 | 23.41 | 23.58 | 23.38 | 23.56 | 1,365,409 | +0.13(+0.55%) |
Jan 23, 2007 | 23.32 | 23.63 | 23.31 | 23.43 | 2,403,147 | +0.08(+0.34%) |
Jan 22, 2007 | 23.16 | 23.43 | 23.16 | 23.35 | 2,770,512 | +0.19(+0.82%) |
Jan 19, 2007 | 23.11 | 23.22 | 22.77 | 23.16 | 3,352,841 | +0.12(+0.53%) |
Jan 18, 2007 | 23.08 | 23.15 | 22.99 | 23.04 | 2,239,801 | +0.02(+0.08%) |
Jan 17, 2007 | 22.99 | 23.06 | 22.85 | 23.02 | 2,553,262 | +0.06(+0.27%) |
Jan 16, 2007 | 23.07 | 23.20 | 22.93 | 22.96 | 2,136,076 | -0.17(-0.74%) |
Jan 12, 2007 | 23.17 | 23.26 | 22.88 | 23.13 | 2,340,749 | -0.07(-0.32%) |
Jan 11, 2007 | 23.26 | 23.28 | 23.09 | 23.20 | 3,017,818 | -0.09(-0.37%) |
Jan 10, 2007 | 23.42 | 23.43 | 23.17 | 23.29 | 2,281,944 | -0.18(-0.78%) |
Jan 09, 2007 | 23.30 | 23.51 | 23.25 | 23.47 | 2,111,901 | +0.15(+0.63%) |
Jan 08, 2007 | 23.18 | 23.34 | 23.12 | 23.32 | 2,626,277 | +0.09(+0.37%) |
Jan 05, 2007 | 23.57 | 23.57 | 23.18 | 23.24 | 3,586,262 | -0.42(-1.76%) |
Jan 04, 2007 | 23.58 | 23.75 | 23.48 | 23.66 | 2,936,472 | -0.10(-0.41%) |
Jan 03, 2007 | 23.81 | 23.83 | 23.64 | 23.75 | 3,026,312 | -0.05(-0.23%) |
Dec 29, 2006 | 24.03 | 24.03 | 23.77 | 23.81 | 1,678,054 | -0.18(-0.77%) |
Dec 28, 2006 | 23.94 | 24.09 | 23.92 | 23.99 | 1,949,045 | -0.13(-0.53%) |
Dec 27, 2006 | 24.26 | 24.29 | 24.03 | 24.12 | 1,803,177 | -0.02(-0.08%) |
Dec 26, 2006 | 24.14 | 24.24 | 24.05 | 24.14 | 1,661,719 | -0.03(-0.13%) |
Dec 22, 2006 | 24.21 | 24.25 | 24.00 | 24.17 | 2,152,737 | -0.04(-0.18%) |
Dec 21, 2006 | 24.40 | 24.48 | 24.08 | 24.21 | 3,074,009 | -0.13(-0.53%) |
Dec 20, 2006 | 24.27 | 24.40 | 24.19 | 24.34 | 2,718,241 | +0.04(+0.18%) |
Dec 19, 2006 | 24.12 | 24.30 | 23.99 | 24.30 | 3,313,638 | +0.06(+0.25%) |
Dec 18, 2006 | 24.30 | 24.31 | 24.00 | 24.24 | 2,239,964 | -0.07(-0.28%) |
Dec 15, 2006 | 24.15 | 24.32 | 23.92 | 24.30 | 3,944,480 | +0.15(+0.61%) |
Dec 14, 2006 | 24.12 | 24.24 | 24.07 | 24.16 | 4,507,207 | +0.09(+0.36%) |
Dec 13, 2006 | 24.11 | 24.14 | 23.94 | 24.07 | 2,742,743 | +0.04(+0.15%) |
Dec 12, 2006 | 23.79 | 24.08 | 23.79 | 24.03 | 2,956,237 | +0.21(+0.87%) |
Dec 11, 2006 | 23.80 | 23.90 | 23.72 | 23.83 | 1,630,357 | +0.03(+0.13%) |
Dec 08, 2006 | 23.59 | 23.89 | 23.54 | 23.80 | 2,157,638 | +0.21(+0.91%) |
Dec 07, 2006 | 23.77 | 23.83 | 23.52 | 23.58 | 2,196,351 | -0.22(-0.93%) |
Dec 06, 2006 | 23.88 | 23.89 | 23.67 | 23.80 | 3,404,458 | -0.10(-0.41%) |
Dec 05, 2006 | 23.69 | 23.91 | 23.61 | 23.90 | 3,548,693 | +0.29(+1.22%) |
Dec 04, 2006 | 23.29 | 23.70 | 23.29 | 23.61 | 3,760,879 | +0.35(+1.50%) |