Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.20 | 26.48 | 26.07 | 26.45 | 18,700 | +0.40(+1.54%) |
Feb 27, 2007 | 26.12 | 26.61 | 26.05 | 26.05 | 42,700 | -0.37(-1.40%) |
Feb 26, 2007 | 26.53 | 26.53 | 26.29 | 26.42 | 18,600 | +0.19(+0.72%) |
Feb 23, 2007 | 26.26 | 26.41 | 26.11 | 26.23 | 130,700 | +0.17(+0.65%) |
Feb 22, 2007 | 25.64 | 26.06 | 25.62 | 26.06 | 8,200 | +0.44(+1.72%) |
Feb 21, 2007 | 25.15 | 25.72 | 25.04 | 25.62 | 12,300 | +0.84(+3.39%) |
Feb 20, 2007 | 24.66 | 24.82 | 24.50 | 24.78 | 9,000 | -0.46(-1.82%) |
Feb 16, 2007 | 24.80 | 25.29 | 24.80 | 25.24 | 21,300 | +0.47(+1.90%) |
Feb 15, 2007 | 24.75 | 24.77 | 24.12 | 24.77 | 7,500 | -0.12(-0.48%) |
Feb 14, 2007 | 25.13 | 25.13 | 24.76 | 24.89 | 14,700 | -0.52(-2.05%) |
Feb 13, 2007 | 25.03 | 25.47 | 25.02 | 25.41 | 8,900 | +0.66(+2.67%) |
Feb 12, 2007 | 25.17 | 25.19 | 24.62 | 24.75 | 87,000 | -1.00(-3.88%) |
Feb 09, 2007 | 25.70 | 25.90 | 25.57 | 25.75 | 42,300 | +0.14(+0.55%) |
Feb 08, 2007 | 24.90 | 25.61 | 24.81 | 25.61 | 7,600 | +0.80(+3.22%) |
Feb 07, 2007 | 25.40 | 25.46 | 24.77 | 24.81 | 27,700 | -0.51(-2.01%) |
Feb 06, 2007 | 25.51 | 25.54 | 25.14 | 25.32 | 9,000 | +0.06(+0.24%) |
Feb 05, 2007 | 25.61 | 25.75 | 25.20 | 25.26 | 21,600 | -0.02(-0.08%) |
Feb 02, 2007 | 24.85 | 25.33 | 24.80 | 25.28 | 7,500 | +0.55(+2.22%) |
Feb 01, 2007 | 25.01 | 25.12 | 24.67 | 24.73 | 7,100 | -0.21(-0.84%) |
Jan 31, 2007 | 24.48 | 25.00 | 24.23 | 24.94 | 12,700 | +0.27(+1.09%) |
Jan 30, 2007 | 23.64 | 24.72 | 23.64 | 24.67 | 227,400 | +1.10(+4.67%) |
Jan 29, 2007 | 24.04 | 24.04 | 23.55 | 23.57 | 4,300 | -0.53(-2.20%) |
Jan 26, 2007 | 23.87 | 24.10 | 23.87 | 24.10 | 3,800 | +0.47(+1.99%) |
Jan 25, 2007 | 24.15 | 24.15 | 23.63 | 23.63 | 17,500 | -0.37(-1.54%) |
Jan 24, 2007 | 23.85 | 24.00 | 23.50 | 24.00 | 8,900 | -0.02(-0.08%) |
Jan 23, 2007 | 23.52 | 24.04 | 23.52 | 24.02 | 10,000 | +0.88(+3.80%) |
Jan 22, 2007 | 23.55 | 23.77 | 22.88 | 23.14 | 54,600 | -0.15(-0.64%) |
Jan 19, 2007 | 22.88 | 23.29 | 22.84 | 23.29 | 19,400 | +0.80(+3.56%) |
Jan 18, 2007 | 22.90 | 22.98 | 22.20 | 22.49 | 13,600 | -0.31(-1.36%) |
Jan 17, 2007 | 22.43 | 22.85 | 22.43 | 22.80 | 12,800 | +0.14(+0.62%) |
Jan 16, 2007 | 22.95 | 23.11 | 22.43 | 22.66 | 19,000 | -0.77(-3.29%) |
Jan 12, 2007 | 22.95 | 23.43 | 22.95 | 23.43 | 38,700 | +0.42(+1.83%) |
Jan 11, 2007 | 23.45 | 23.93 | 22.90 | 23.01 | 76,200 | -0.78(-3.28%) |
Jan 10, 2007 | 24.27 | 24.27 | 23.75 | 23.79 | 9,500 | -0.69(-2.82%) |
Jan 09, 2007 | 24.07 | 24.48 | 24.02 | 24.48 | 6,500 | +0.14(+0.57%) |
Jan 08, 2007 | 24.76 | 24.76 | 24.21 | 24.34 | 1,400 | +0.15(+0.62%) |