Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.06 | 25.27 | 24.82 | 25.09 | 131,045 | +0.14(+0.54%) |
Feb 27, 2007 | 25.34 | 25.50 | 24.79 | 24.96 | 238,445 | -0.85(-3.28%) |
Feb 26, 2007 | 26.16 | 26.16 | 25.74 | 25.80 | 305,922 | -0.27(-1.04%) |
Feb 23, 2007 | 26.05 | 26.10 | 25.94 | 26.07 | 51,269 | -0.04(-0.14%) |
Feb 22, 2007 | 26.22 | 26.28 | 25.99 | 26.11 | 187,176 | -0.09(-0.35%) |
Feb 21, 2007 | 26.22 | 26.28 | 26.12 | 26.20 | 85,301 | +0.04(+0.14%) |
Feb 20, 2007 | 26.02 | 26.18 | 25.92 | 26.16 | 64,086 | +0.19(+0.73%) |
Feb 16, 2007 | 26.06 | 26.06 | 25.87 | 25.97 | 48,175 | -0.07(-0.26%) |
Feb 15, 2007 | 25.95 | 26.06 | 25.88 | 26.04 | 139,001 | +0.15(+0.59%) |
Feb 14, 2007 | 25.84 | 25.92 | 25.79 | 25.89 | 374,132 | +0.15(+0.58%) |
Feb 13, 2007 | 25.57 | 25.75 | 25.57 | 25.74 | 50,175 | +0.22(+0.85%) |
Feb 12, 2007 | 25.61 | 25.61 | 25.45 | 25.52 | 82,207 | -0.07(-0.28%) |
Feb 09, 2007 | 25.82 | 25.82 | 25.53 | 25.59 | 217,451 | -0.17(-0.65%) |
Feb 08, 2007 | 25.85 | 25.85 | 25.67 | 25.76 | 89,500 | -0.04(-0.14%) |
Feb 07, 2007 | 25.76 | 25.83 | 25.71 | 25.80 | 52,374 | +0.11(+0.43%) |
Feb 06, 2007 | 25.61 | 25.71 | 25.55 | 25.69 | 64,528 | +0.15(+0.60%) |
Feb 05, 2007 | 25.49 | 25.59 | 25.39 | 25.54 | 36,241 | +0.10(+0.37%) |
Feb 02, 2007 | 25.48 | 25.54 | 25.40 | 25.44 | 39,114 | +0.04(+0.14%) |
Feb 01, 2007 | 25.19 | 25.42 | 25.15 | 25.40 | 69,611 | +0.32(+1.26%) |
Jan 31, 2007 | 24.80 | 25.14 | 24.80 | 25.09 | 36,904 | +0.36(+1.46%) |
Jan 30, 2007 | 24.61 | 24.74 | 24.61 | 24.73 | 37,567 | +0.14(+0.55%) |
Jan 29, 2007 | 24.54 | 24.61 | 24.49 | 24.59 | 31,601 | +0.05(+0.22%) |
Jan 26, 2007 | 24.66 | 24.67 | 24.39 | 24.54 | 52,595 | -0.09(-0.39%) |
Jan 25, 2007 | 25.05 | 25.05 | 24.60 | 24.63 | 39,335 | -0.31(-1.23%) |
Jan 24, 2007 | 24.83 | 24.94 | 24.72 | 24.94 | 72,704 | +0.09(+0.36%) |
Jan 23, 2007 | 24.41 | 24.95 | 24.37 | 24.85 | 280,433 | +0.59(+2.42%) |
Jan 22, 2007 | 24.57 | 24.57 | 24.21 | 24.26 | 36,462 | -0.37(-1.51%) |
Jan 19, 2007 | 24.53 | 24.63 | 24.49 | 24.63 | 65,854 | +0.14(+0.59%) |
Jan 18, 2007 | 24.68 | 24.71 | 24.44 | 24.49 | 77,566 | -0.26(-1.04%) |
Jan 17, 2007 | 24.75 | 24.82 | 24.66 | 24.74 | 61,213 | +0.01(+0.04%) |
Jan 16, 2007 | 24.80 | 24.85 | 24.69 | 24.73 | 81,323 | +0.08(+0.31%) |
Jan 12, 2007 | 24.68 | 24.69 | 24.55 | 24.66 | 60,992 | -0.01(-0.04%) |
Jan 11, 2007 | 24.49 | 24.73 | 24.48 | 24.67 | 148,724 | +0.18(+0.72%) |
Jan 10, 2007 | 24.25 | 24.49 | 24.20 | 24.49 | 56,351 | +0.19(+0.76%) |
Jan 09, 2007 | 24.39 | 24.41 | 24.16 | 24.30 | 14,806 | -0.02(-0.09%) |
Jan 08, 2007 | 24.12 | 24.34 | 24.01 | 24.33 | 45,523 | +0.27(+1.11%) |
Jan 05, 2007 | 24.13 | 24.14 | 23.97 | 24.06 | 16,132 | -0.11(-0.47%) |
Jan 04, 2007 | 24.13 | 24.21 | 24.00 | 24.17 | 108,062 | -0.03(-0.11%) |
Jan 03, 2007 | 24.25 | 24.44 | 24.08 | 24.20 | 46,186 | +0.02(+0.07%) |
Dec 29, 2006 | 24.30 | 24.34 | 24.18 | 24.18 | 30,054 | -0.16(-0.65%) |
Dec 28, 2006 | 24.41 | 24.41 | 24.29 | 24.34 | 20,330 | -0.05(-0.22%) |
Dec 27, 2006 | 24.25 | 24.39 | 24.25 | 24.39 | 92,593 | +0.21(+0.88%) |
Dec 26, 2006 | 23.98 | 24.18 | 23.98 | 24.18 | 23,645 | +0.21(+0.89%) |
Dec 22, 2006 | 24.14 | 24.14 | 23.92 | 23.97 | 13,922 | -0.18(-0.75%) |
Dec 21, 2006 | 24.28 | 24.30 | 24.07 | 24.15 | 47,733 | -0.08(-0.34%) |
Dec 20, 2006 | 23.99 | 24.25 | 23.99 | 24.23 | 41,766 | +0.13(+0.53%) |
Dec 19, 2006 | 23.80 | 24.11 | 23.80 | 24.11 | 34,253 | +0.26(+1.08%) |
Dec 18, 2006 | 24.14 | 24.16 | 23.85 | 23.85 | 78,008 | -0.30(-1.24%) |
Dec 15, 2006 | 24.19 | 24.22 | 24.15 | 24.15 | 11,270 | +0.10(+0.41%) |
Dec 14, 2006 | 24.07 | 24.14 | 24.02 | 24.05 | 25,855 | -0.02(-0.08%) |
Dec 13, 2006 | 24.21 | 24.23 | 24.04 | 24.06 | 102,980 | -0.01(-0.04%) |
Dec 12, 2006 | 24.12 | 24.16 | 23.99 | 24.07 | 14,364 | -0.11(-0.47%) |
Dec 11, 2006 | 24.25 | 24.27 | 24.17 | 24.19 | 14,364 | -0.03(-0.11%) |
Dec 08, 2006 | 24.25 | 24.29 | 24.14 | 24.21 | 22,319 | -0.04(-0.17%) |
Dec 07, 2006 | 24.44 | 24.46 | 24.24 | 24.25 | 38,009 | -0.11(-0.45%) |
Dec 06, 2006 | 24.39 | 24.39 | 24.22 | 24.36 | 41,324 | +0.05(+0.20%) |
Dec 05, 2006 | 24.16 | 24.32 | 24.16 | 24.31 | 32,706 | +0.11(+0.47%) |
Dec 04, 2006 | 23.95 | 24.25 | 23.95 | 24.20 | 120,217 | +0.39(+1.63%) |