Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.69 | 24.84 | 24.44 | 24.63 | 4,263,544 | -0.07(-0.26%) |
Feb 27, 2007 | 25.38 | 25.39 | 24.43 | 24.69 | 3,806,085 | -0.69(-2.70%) |
Feb 26, 2007 | 25.53 | 25.56 | 25.35 | 25.38 | 2,537,626 | -0.14(-0.54%) |
Feb 23, 2007 | 25.97 | 25.97 | 25.37 | 25.52 | 2,933,895 | -0.46(-1.78%) |
Feb 22, 2007 | 25.95 | 26.05 | 25.82 | 25.98 | 2,522,228 | +0.01(+0.03%) |
Feb 21, 2007 | 25.84 | 26.01 | 25.83 | 25.97 | 2,141,803 | +0.01(+0.05%) |
Feb 20, 2007 | 25.71 | 26.02 | 25.66 | 25.96 | 2,096,011 | +0.17(+0.66%) |
Feb 16, 2007 | 25.60 | 25.86 | 25.60 | 25.79 | 2,641,991 | +0.14(+0.53%) |
Feb 15, 2007 | 25.67 | 25.87 | 25.59 | 25.65 | 2,436,923 | -0.05(-0.20%) |
Feb 14, 2007 | 25.47 | 25.79 | 25.42 | 25.71 | 2,297,508 | +0.26(+1.03%) |
Feb 13, 2007 | 25.39 | 25.53 | 25.17 | 25.45 | 3,311,775 | +0.05(+0.21%) |
Feb 12, 2007 | 25.57 | 25.63 | 25.38 | 25.39 | 2,783,095 | -0.10(-0.41%) |
Feb 09, 2007 | 25.58 | 25.72 | 25.35 | 25.50 | 2,012,851 | -0.17(-0.66%) |
Feb 08, 2007 | 25.62 | 25.71 | 25.44 | 25.67 | 3,513,722 | -0.05(-0.18%) |
Feb 07, 2007 | 25.47 | 25.79 | 25.45 | 25.71 | 2,152,983 | +0.18(+0.72%) |
Feb 06, 2007 | 25.33 | 25.64 | 25.30 | 25.53 | 2,185,451 | +0.22(+0.85%) |
Feb 05, 2007 | 25.31 | 25.45 | 25.16 | 25.32 | 2,292,809 | +0.00(+0.00%) |
Feb 02, 2007 | 25.07 | 25.39 | 25.07 | 25.32 | 2,986,273 | +0.25(+1.02%) |
Feb 01, 2007 | 24.92 | 25.09 | 24.88 | 25.06 | 2,492,823 | +0.14(+0.55%) |
Jan 31, 2007 | 24.75 | 25.01 | 24.68 | 24.92 | 1,747,748 | +0.08(+0.34%) |
Jan 30, 2007 | 24.66 | 24.84 | 24.56 | 24.84 | 2,456,833 | +0.19(+0.77%) |
Jan 29, 2007 | 24.82 | 24.88 | 24.65 | 24.65 | 2,546,273 | -0.16(-0.66%) |
Jan 26, 2007 | 24.69 | 24.88 | 24.62 | 24.81 | 1,687,101 | +0.10(+0.40%) |
Jan 25, 2007 | 24.79 | 24.84 | 24.67 | 24.71 | 2,750,422 | -0.08(-0.32%) |
Jan 24, 2007 | 24.68 | 24.83 | 24.62 | 24.79 | 2,308,124 | +0.12(+0.50%) |
Jan 23, 2007 | 24.53 | 24.71 | 24.41 | 24.67 | 2,887,950 | +0.12(+0.48%) |
Jan 22, 2007 | 24.66 | 24.80 | 24.43 | 24.55 | 1,990,032 | -0.18(-0.74%) |
Jan 19, 2007 | 24.65 | 24.93 | 24.45 | 24.73 | 3,062,695 | +0.27(+1.12%) |
Jan 18, 2007 | 24.18 | 24.72 | 24.16 | 24.46 | 2,788,709 | -0.02(-0.08%) |
Jan 17, 2007 | 24.54 | 24.58 | 24.41 | 24.48 | 1,705,479 | -0.03(-0.11%) |
Jan 16, 2007 | 24.52 | 24.57 | 24.39 | 24.51 | 1,625,841 | -0.04(-0.16%) |
Jan 12, 2007 | 24.58 | 24.65 | 24.50 | 24.54 | 1,378,810 | -0.03(-0.13%) |
Jan 11, 2007 | 24.64 | 24.67 | 24.45 | 24.58 | 1,577,752 | +0.03(+0.11%) |
Jan 10, 2007 | 24.55 | 24.68 | 24.51 | 24.55 | 1,931,375 | -0.14(-0.56%) |
Jan 09, 2007 | 24.69 | 24.79 | 24.47 | 24.69 | 2,870,185 | +0.12(+0.51%) |
Jan 08, 2007 | 24.36 | 24.60 | 24.24 | 24.56 | 2,431,257 | +0.20(+0.80%) |
Jan 05, 2007 | 24.66 | 24.66 | 24.29 | 24.37 | 2,390,825 | -0.28(-1.14%) |
Jan 04, 2007 | 24.79 | 24.83 | 24.63 | 24.65 | 2,466,481 | -0.18(-0.74%) |
Jan 03, 2007 | 24.68 | 25.00 | 24.68 | 24.83 | 2,989,336 | +0.00(+0.00%) |
Dec 29, 2006 | 24.98 | 25.01 | 24.80 | 24.83 | 1,312,496 | -0.20(-0.81%) |
Dec 28, 2006 | 25.14 | 25.19 | 25.03 | 25.03 | 958,872 | -0.17(-0.67%) |
Dec 27, 2006 | 25.07 | 25.22 | 25.03 | 25.20 | 2,109,335 | +0.25(+0.99%) |
Dec 26, 2006 | 24.55 | 24.98 | 24.51 | 24.96 | 1,872,106 | +0.34(+1.38%) |
Dec 22, 2006 | 24.73 | 24.75 | 24.52 | 24.62 | 2,271,368 | -0.03(-0.11%) |
Dec 21, 2006 | 24.73 | 24.74 | 24.54 | 24.64 | 2,568,633 | -0.09(-0.37%) |
Dec 20, 2006 | 24.56 | 24.77 | 24.55 | 24.73 | 2,700,035 | +0.15(+0.61%) |
Dec 19, 2006 | 24.54 | 24.66 | 24.50 | 24.58 | 2,870,798 | +0.05(+0.19%) |
Dec 18, 2006 | 24.75 | 24.75 | 24.49 | 24.54 | 2,342,124 | -0.18(-0.74%) |
Dec 15, 2006 | 24.41 | 24.75 | 24.36 | 24.72 | 4,997,133 | +0.38(+1.56%) |
Dec 14, 2006 | 24.00 | 24.41 | 23.99 | 24.34 | 3,243,105 | +0.26(+1.08%) |
Dec 13, 2006 | 23.97 | 24.12 | 23.94 | 24.08 | 4,023,252 | +0.05(+0.19%) |
Dec 12, 2006 | 23.78 | 24.11 | 23.73 | 24.04 | 3,577,891 | +0.25(+1.04%) |
Dec 11, 2006 | 23.74 | 23.83 | 23.45 | 23.79 | 2,981,372 | +0.33(+1.39%) |
Dec 08, 2006 | 23.50 | 23.53 | 23.33 | 23.46 | 2,018,364 | -0.12(-0.53%) |
Dec 07, 2006 | 23.65 | 23.71 | 23.51 | 23.58 | 1,737,640 | -0.07(-0.30%) |
Dec 06, 2006 | 23.63 | 23.73 | 23.49 | 23.66 | 2,524,525 | -0.05(-0.19%) |
Dec 05, 2006 | 23.69 | 23.75 | 23.60 | 23.70 | 1,754,334 | -0.01(-0.03%) |
Dec 04, 2006 | 23.66 | 23.73 | 23.58 | 23.71 | 2,122,506 | +0.12(+0.50%) |