Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.77 | 25.04 | 24.24 | 24.82 | 2,715,488 | +0.14(+0.57%) |
Feb 27, 2007 | 25.63 | 25.65 | 24.23 | 24.68 | 3,828,521 | -1.13(-4.38%) |
Feb 26, 2007 | 26.38 | 26.84 | 25.75 | 25.81 | 2,034,521 | -0.33(-1.26%) |
Feb 23, 2007 | 26.35 | 26.43 | 25.75 | 26.14 | 2,564,063 | -0.15(-0.57%) |
Feb 22, 2007 | 26.90 | 27.16 | 26.18 | 26.29 | 2,121,334 | -0.65(-2.41%) |
Feb 21, 2007 | 26.67 | 27.00 | 26.46 | 26.94 | 1,186,524 | +0.21(+0.79%) |
Feb 20, 2007 | 26.01 | 26.89 | 25.94 | 26.73 | 1,666,530 | +0.57(+2.18%) |
Feb 16, 2007 | 26.25 | 26.41 | 26.04 | 26.16 | 1,494,866 | -0.11(-0.42%) |
Feb 15, 2007 | 26.35 | 26.57 | 25.94 | 26.27 | 2,354,887 | +0.04(+0.15%) |
Feb 14, 2007 | 26.01 | 26.74 | 25.94 | 26.23 | 3,159,233 | +0.23(+0.88%) |
Feb 13, 2007 | 25.35 | 26.11 | 25.20 | 26.00 | 2,715,372 | +0.65(+2.56%) |
Feb 12, 2007 | 24.94 | 25.41 | 24.64 | 25.35 | 2,306,191 | +0.45(+1.81%) |
Feb 09, 2007 | 25.66 | 25.66 | 24.85 | 24.90 | 1,498,595 | -0.68(-2.66%) |
Feb 08, 2007 | 25.14 | 25.68 | 24.97 | 25.58 | 1,605,999 | +0.45(+1.79%) |
Feb 07, 2007 | 25.34 | 25.41 | 24.84 | 25.13 | 1,681,935 | -0.25(-0.99%) |
Feb 06, 2007 | 24.57 | 25.47 | 24.47 | 25.38 | 3,963,817 | +0.35(+1.40%) |
Feb 05, 2007 | 25.43 | 25.46 | 24.82 | 25.03 | 1,918,406 | -0.13(-0.52%) |
Feb 02, 2007 | 24.69 | 25.42 | 24.58 | 25.16 | 3,440,117 | +0.63(+2.57%) |
Feb 01, 2007 | 24.44 | 24.68 | 24.00 | 24.53 | 2,432,949 | +0.13(+0.53%) |
Jan 31, 2007 | 23.95 | 24.56 | 23.86 | 24.40 | 2,933,751 | +0.51(+2.13%) |
Jan 30, 2007 | 24.04 | 24.28 | 23.77 | 23.89 | 2,093,765 | -0.04(-0.17%) |
Jan 29, 2007 | 24.23 | 24.43 | 23.78 | 23.93 | 2,685,689 | -0.44(-1.81%) |
Jan 26, 2007 | 23.90 | 24.48 | 23.53 | 24.37 | 1,997,878 | +0.49(+2.05%) |
Jan 25, 2007 | 24.42 | 24.50 | 23.73 | 23.88 | 2,816,544 | -0.56(-2.29%) |
Jan 24, 2007 | 24.44 | 24.57 | 24.22 | 24.44 | 1,609,475 | +0.02(+0.08%) |
Jan 23, 2007 | 25.21 | 25.21 | 24.28 | 24.42 | 3,329,316 | -0.37(-1.49%) |
Jan 22, 2007 | 25.48 | 25.48 | 24.28 | 24.79 | 2,961,820 | +0.07(+0.28%) |
Jan 19, 2007 | 25.06 | 25.12 | 24.20 | 24.72 | 4,515,918 | -0.40(-1.59%) |
Jan 18, 2007 | 24.99 | 25.49 | 24.70 | 25.12 | 2,075,287 | +0.26(+1.05%) |
Jan 17, 2007 | 25.35 | 25.55 | 24.46 | 24.86 | 3,694,971 | -0.53(-2.09%) |
Jan 16, 2007 | 25.89 | 26.30 | 25.31 | 25.39 | 2,148,738 | -0.50(-1.93%) |
Jan 12, 2007 | 25.66 | 26.00 | 25.43 | 25.89 | 1,963,940 | +0.24(+0.94%) |
Jan 11, 2007 | 25.50 | 25.81 | 24.93 | 25.65 | 2,392,587 | +0.18(+0.71%) |
Jan 10, 2007 | 24.66 | 26.63 | 24.41 | 25.47 | 5,773,450 | +0.75(+3.03%) |
Jan 09, 2007 | 23.37 | 25.08 | 23.37 | 24.72 | 6,236,182 | +1.28(+5.46%) |
Jan 08, 2007 | 23.47 | 23.65 | 22.92 | 23.44 | 2,813,083 | -0.09(-0.38%) |
Jan 05, 2007 | 23.90 | 24.04 | 23.48 | 23.53 | 2,133,141 | -0.25(-1.05%) |
Jan 04, 2007 | 23.65 | 24.48 | 23.42 | 23.78 | 2,716,934 | +0.06(+0.25%) |
Jan 03, 2007 | 23.60 | 24.20 | 23.38 | 23.72 | 3,475,209 | +0.69(+3.00%) |
Dec 29, 2006 | 23.43 | 23.49 | 22.94 | 23.03 | 1,121,720 | -0.37(-1.58%) |
Dec 28, 2006 | 23.30 | 23.50 | 23.09 | 23.40 | 1,686,203 | +0.06(+0.26%) |
Dec 27, 2006 | 23.32 | 23.62 | 23.10 | 23.34 | 1,209,500 | -0.04(-0.17%) |
Dec 26, 2006 | 23.25 | 23.43 | 22.74 | 23.38 | 1,648,018 | +0.03(+0.13%) |
Dec 22, 2006 | 23.05 | 23.55 | 22.97 | 23.35 | 1,276,226 | +0.36(+1.57%) |
Dec 21, 2006 | 23.65 | 23.66 | 22.92 | 22.99 | 1,387,371 | -0.70(-2.95%) |
Dec 20, 2006 | 23.38 | 23.98 | 23.37 | 23.69 | 1,185,170 | +0.22(+0.94%) |
Dec 19, 2006 | 23.25 | 23.81 | 22.68 | 23.47 | 2,809,046 | +0.09(+0.38%) |
Dec 18, 2006 | 24.03 | 24.17 | 23.35 | 23.38 | 2,262,482 | -0.62(-2.58%) |
Dec 15, 2006 | 24.23 | 24.46 | 23.73 | 24.00 | 7,514,526 | +0.02(+0.08%) |
Dec 14, 2006 | 23.69 | 24.17 | 23.30 | 23.98 | 3,848,088 | +0.29(+1.22%) |
Dec 13, 2006 | 23.63 | 23.99 | 23.43 | 23.69 | 1,970,678 | +0.31(+1.33%) |
Dec 12, 2006 | 23.40 | 23.81 | 23.04 | 23.38 | 3,680,087 | -0.06(-0.26%) |
Dec 11, 2006 | 23.27 | 23.53 | 22.79 | 23.44 | 3,484,963 | -0.02(-0.09%) |
Dec 08, 2006 | 24.34 | 24.35 | 23.39 | 23.46 | 5,997,359 | -0.90(-3.69%) |
Dec 07, 2006 | 24.39 | 24.79 | 24.10 | 24.36 | 3,334,959 | +0.10(+0.41%) |
Dec 06, 2006 | 24.40 | 24.41 | 23.95 | 24.26 | 2,899,669 | -0.05(-0.21%) |
Dec 05, 2006 | 22.68 | 24.56 | 22.68 | 24.31 | 6,426,065 | +1.65(+7.28%) |
Dec 04, 2006 | 22.31 | 22.85 | 22.10 | 22.66 | 2,478,072 | +0.42(+1.89%) |