Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.68 | 23.98 | 23.29 | 23.89 | 4,789,228 | +0.36(+1.52%) |
Feb 27, 2007 | 23.98 | 24.05 | 23.49 | 23.53 | 7,036,465 | -0.60(-2.48%) |
Feb 26, 2007 | 24.67 | 24.77 | 24.11 | 24.13 | 2,828,522 | -0.51(-2.06%) |
Feb 23, 2007 | 25.26 | 25.38 | 24.58 | 24.64 | 3,451,311 | -0.57(-2.25%) |
Feb 22, 2007 | 24.96 | 25.37 | 24.96 | 25.20 | 2,991,305 | +0.15(+0.60%) |
Feb 21, 2007 | 25.17 | 25.23 | 24.86 | 25.05 | 3,405,967 | -0.33(-1.29%) |
Feb 20, 2007 | 25.16 | 25.41 | 25.07 | 25.38 | 2,174,205 | +0.13(+0.53%) |
Feb 16, 2007 | 25.52 | 25.58 | 25.16 | 25.25 | 4,327,886 | -0.37(-1.46%) |
Feb 15, 2007 | 25.65 | 25.92 | 25.47 | 25.62 | 2,279,245 | -0.09(-0.35%) |
Feb 14, 2007 | 25.38 | 25.76 | 25.23 | 25.71 | 2,302,449 | +0.40(+1.59%) |
Feb 13, 2007 | 25.73 | 25.79 | 25.07 | 25.31 | 5,229,307 | -0.54(-2.08%) |
Feb 12, 2007 | 25.90 | 25.99 | 25.73 | 25.85 | 2,640,605 | -0.13(-0.52%) |
Feb 09, 2007 | 26.28 | 26.46 | 25.70 | 25.98 | 3,816,622 | -0.37(-1.42%) |
Feb 08, 2007 | 26.59 | 26.64 | 26.25 | 26.35 | 2,518,359 | -0.36(-1.34%) |
Feb 07, 2007 | 26.58 | 26.74 | 26.25 | 26.71 | 2,989,731 | +0.15(+0.56%) |
Feb 06, 2007 | 26.31 | 26.65 | 26.31 | 26.56 | 2,484,954 | +0.24(+0.91%) |
Feb 05, 2007 | 26.40 | 26.52 | 26.14 | 26.32 | 2,252,317 | -0.12(-0.45%) |
Feb 02, 2007 | 26.55 | 26.59 | 26.35 | 26.44 | 1,695,358 | +0.00(+0.00%) |
Feb 01, 2007 | 26.50 | 26.64 | 26.20 | 26.44 | 2,217,253 | +0.03(+0.11%) |
Jan 31, 2007 | 25.68 | 26.58 | 25.65 | 26.41 | 3,831,712 | +0.75(+2.91%) |
Jan 30, 2007 | 25.90 | 26.10 | 25.65 | 25.67 | 2,907,544 | -0.10(-0.41%) |
Jan 29, 2007 | 26.13 | 26.19 | 25.70 | 25.77 | 2,268,155 | -0.36(-1.37%) |
Jan 26, 2007 | 26.10 | 26.16 | 25.71 | 26.13 | 2,424,655 | +0.12(+0.46%) |
Jan 25, 2007 | 26.77 | 26.85 | 25.90 | 26.01 | 2,818,221 | -0.85(-3.17%) |
Jan 24, 2007 | 26.31 | 26.88 | 26.22 | 26.86 | 2,702,995 | +0.72(+2.74%) |
Jan 23, 2007 | 25.86 | 26.50 | 25.56 | 26.14 | 3,794,411 | +0.39(+1.51%) |
Jan 22, 2007 | 26.10 | 26.11 | 25.52 | 25.76 | 2,634,358 | -0.33(-1.26%) |
Jan 19, 2007 | 26.11 | 26.26 | 25.76 | 26.08 | 3,764,917 | -0.13(-0.51%) |
Jan 18, 2007 | 26.25 | 26.92 | 25.99 | 26.22 | 4,373,108 | -0.03(-0.11%) |
Jan 17, 2007 | 26.96 | 27.04 | 26.02 | 26.25 | 5,612,025 | -0.63(-2.33%) |
Jan 16, 2007 | 27.02 | 27.88 | 26.71 | 26.88 | 16,835,976 | +0.97(+3.75%) |
Jan 12, 2007 | 25.53 | 26.31 | 25.50 | 25.90 | 5,152,964 | +0.36(+1.40%) |
Jan 11, 2007 | 25.14 | 25.61 | 25.05 | 25.55 | 2,716,748 | +0.43(+1.72%) |
Jan 10, 2007 | 24.79 | 25.22 | 24.64 | 25.11 | 2,693,908 | +0.04(+0.18%) |
Jan 09, 2007 | 24.84 | 25.10 | 24.74 | 25.07 | 3,495,385 | +0.36(+1.45%) |
Jan 08, 2007 | 24.26 | 24.80 | 23.99 | 24.71 | 4,633,815 | +0.40(+1.66%) |
Jan 05, 2007 | 24.64 | 24.70 | 24.19 | 24.31 | 2,739,514 | -0.45(-1.81%) |
Jan 04, 2007 | 24.90 | 25.01 | 24.49 | 24.76 | 2,677,853 | -0.12(-0.48%) |
Jan 03, 2007 | 24.23 | 24.95 | 24.23 | 24.87 | 3,123,640 | +0.72(+2.97%) |
Dec 29, 2006 | 24.26 | 24.38 | 24.10 | 24.16 | 1,451,262 | -0.10(-0.43%) |
Dec 28, 2006 | 24.27 | 24.53 | 24.22 | 24.26 | 1,484,031 | -0.04(-0.18%) |
Dec 27, 2006 | 24.22 | 24.61 | 24.20 | 24.31 | 1,903,328 | +0.07(+0.31%) |
Dec 26, 2006 | 24.40 | 24.61 | 24.13 | 24.23 | 1,263,090 | -0.16(-0.67%) |
Dec 22, 2006 | 24.68 | 24.74 | 24.13 | 24.40 | 1,768,247 | -0.34(-1.39%) |
Dec 21, 2006 | 24.67 | 24.93 | 24.52 | 24.74 | 2,001,763 | +0.06(+0.24%) |
Dec 20, 2006 | 25.01 | 25.31 | 24.65 | 24.68 | 2,809,095 | -0.31(-1.25%) |
Dec 19, 2006 | 25.14 | 25.14 | 24.93 | 24.99 | 1,854,909 | -0.22(-0.89%) |
Dec 18, 2006 | 25.26 | 25.46 | 24.95 | 25.22 | 2,609,543 | -0.06(-0.24%) |
Dec 15, 2006 | 25.40 | 25.53 | 24.92 | 25.28 | 3,575,127 | +0.07(+0.30%) |
Dec 14, 2006 | 25.34 | 25.52 | 25.16 | 25.20 | 2,444,001 | -0.12(-0.47%) |
Dec 13, 2006 | 25.62 | 25.68 | 25.10 | 25.32 | 2,977,543 | -0.16(-0.64%) |
Dec 12, 2006 | 25.62 | 25.65 | 25.28 | 25.49 | 2,930,373 | -0.15(-0.58%) |
Dec 11, 2006 | 26.04 | 26.13 | 25.46 | 25.64 | 2,650,406 | -0.33(-1.27%) |
Dec 08, 2006 | 25.68 | 26.07 | 25.62 | 25.96 | 3,558,641 | +0.19(+0.75%) |
Dec 07, 2006 | 25.67 | 26.05 | 25.53 | 25.77 | 4,141,875 | +0.13(+0.52%) |
Dec 06, 2006 | 25.35 | 25.76 | 25.08 | 25.64 | 3,473,662 | +0.12(+0.47%) |
Dec 05, 2006 | 25.13 | 25.55 | 24.70 | 25.52 | 7,896,820 | +0.31(+1.24%) |
Dec 04, 2006 | 25.35 | 25.35 | 24.83 | 25.20 | 5,873,792 | -0.22(-0.88%) |