Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.52 | 23.88 | 23.17 | 23.34 | 3,465,897 | +0.05(+0.22%) |
Feb 27, 2007 | 24.02 | 24.62 | 21.38 | 23.29 | 8,377,643 | -1.53(-6.17%) |
Feb 26, 2007 | 25.59 | 25.62 | 24.75 | 24.82 | 2,946,931 | -0.62(-2.42%) |
Feb 23, 2007 | 25.38 | 25.64 | 25.24 | 25.44 | 2,230,039 | +0.05(+0.20%) |
Feb 22, 2007 | 25.13 | 25.78 | 25.13 | 25.38 | 3,383,935 | -0.14(-0.54%) |
Feb 21, 2007 | 25.49 | 25.64 | 25.40 | 25.52 | 2,573,671 | -0.07(-0.27%) |
Feb 20, 2007 | 25.21 | 25.83 | 25.21 | 25.59 | 3,122,382 | +0.20(+0.77%) |
Feb 16, 2007 | 25.44 | 25.48 | 25.21 | 25.39 | 2,674,457 | -0.06(-0.23%) |
Feb 15, 2007 | 25.73 | 25.74 | 25.32 | 25.45 | 3,631,341 | -0.31(-1.20%) |
Feb 14, 2007 | 25.36 | 25.80 | 25.32 | 25.76 | 3,492,878 | +0.56(+2.24%) |
Feb 13, 2007 | 24.45 | 25.22 | 24.40 | 25.20 | 4,502,919 | +0.82(+3.37%) |
Feb 12, 2007 | 24.33 | 24.41 | 23.95 | 24.38 | 3,412,287 | +0.27(+1.10%) |
Feb 09, 2007 | 24.57 | 24.75 | 24.11 | 24.11 | 1,982,867 | -0.34(-1.40%) |
Feb 08, 2007 | 24.68 | 24.71 | 24.38 | 24.45 | 3,570,074 | -0.32(-1.28%) |
Feb 07, 2007 | 24.77 | 24.90 | 24.64 | 24.77 | 3,945,859 | -0.09(-0.38%) |
Feb 06, 2007 | 24.97 | 25.05 | 24.69 | 24.86 | 2,155,560 | +0.15(+0.59%) |
Feb 05, 2007 | 25.11 | 25.11 | 24.67 | 24.72 | 1,379,203 | -0.39(-1.57%) |
Feb 02, 2007 | 25.37 | 25.37 | 24.99 | 25.11 | 2,113,819 | -0.06(-0.24%) |
Feb 01, 2007 | 25.20 | 25.63 | 25.13 | 25.17 | 2,902,804 | -0.03(-0.10%) |
Jan 31, 2007 | 24.76 | 25.32 | 24.68 | 25.20 | 2,220,919 | +0.22(+0.89%) |
Jan 30, 2007 | 24.97 | 25.01 | 24.67 | 24.97 | 3,547,742 | +0.04(+0.17%) |
Jan 29, 2007 | 24.99 | 25.09 | 24.81 | 24.93 | 4,896,195 | -0.03(-0.10%) |
Jan 26, 2007 | 24.35 | 25.04 | 24.35 | 24.96 | 1,781,412 | +0.27(+1.07%) |
Jan 25, 2007 | 25.23 | 25.23 | 24.62 | 24.69 | 2,376,541 | -0.52(-2.07%) |
Jan 24, 2007 | 24.81 | 25.23 | 24.60 | 25.21 | 3,164,942 | +0.30(+1.20%) |
Jan 23, 2007 | 24.55 | 24.93 | 24.17 | 24.91 | 3,158,394 | +0.37(+1.50%) |
Jan 22, 2007 | 24.31 | 24.56 | 24.07 | 24.55 | 2,872,989 | +0.40(+1.66%) |
Jan 19, 2007 | 24.12 | 24.27 | 23.95 | 24.14 | 2,508,896 | +0.20(+0.82%) |
Jan 18, 2007 | 24.76 | 24.76 | 23.88 | 23.95 | 3,775,154 | -0.60(-2.44%) |
Jan 17, 2007 | 24.26 | 24.67 | 24.08 | 24.55 | 2,258,685 | +0.30(+1.23%) |
Jan 16, 2007 | 24.09 | 24.32 | 23.95 | 24.25 | 1,908,389 | +0.26(+1.07%) |
Jan 12, 2007 | 23.80 | 24.18 | 23.79 | 23.99 | 2,704,506 | +0.38(+1.63%) |
Jan 11, 2007 | 23.46 | 23.73 | 23.35 | 23.61 | 2,370,345 | +0.26(+1.10%) |
Jan 10, 2007 | 23.36 | 23.51 | 22.96 | 23.35 | 2,168,655 | +0.06(+0.26%) |
Jan 09, 2007 | 24.42 | 24.50 | 22.97 | 23.29 | 4,588,224 | -0.69(-2.89%) |
Jan 08, 2007 | 23.37 | 24.06 | 23.18 | 23.98 | 3,075,380 | +0.89(+3.85%) |
Jan 05, 2007 | 23.49 | 23.56 | 23.04 | 23.09 | 2,529,942 | -0.47(-2.00%) |
Jan 04, 2007 | 23.48 | 23.61 | 23.19 | 23.56 | 2,192,390 | +0.09(+0.40%) |
Jan 03, 2007 | 23.43 | 23.67 | 23.23 | 23.47 | 4,061,728 | +0.37(+1.59%) |
Dec 29, 2006 | 23.27 | 23.34 | 23.04 | 23.10 | 628,919 | +0.00(+0.00%) |
Dec 28, 2006 | 23.01 | 23.15 | 22.86 | 23.10 | 1,648,590 | -0.03(-0.11%) |
Dec 27, 2006 | 22.96 | 23.20 | 22.91 | 23.13 | 1,632,688 | +0.21(+0.90%) |
Dec 26, 2006 | 23.01 | 23.17 | 22.76 | 22.92 | 1,083,158 | +0.05(+0.22%) |
Dec 22, 2006 | 23.22 | 23.36 | 22.84 | 22.87 | 1,300,515 | -0.25(-1.07%) |
Dec 21, 2006 | 23.65 | 23.65 | 22.99 | 23.12 | 2,411,735 | -0.38(-1.64%) |
Dec 20, 2006 | 23.86 | 23.91 | 23.47 | 23.50 | 1,726,927 | -0.19(-0.79%) |
Dec 19, 2006 | 23.76 | 23.77 | 23.52 | 23.69 | 2,679,835 | -0.13(-0.54%) |
Dec 18, 2006 | 24.12 | 24.38 | 23.74 | 23.82 | 1,424,568 | -0.17(-0.71%) |
Dec 15, 2006 | 24.25 | 24.29 | 23.92 | 23.99 | 1,371,954 | -0.13(-0.53%) |
Dec 14, 2006 | 23.49 | 24.16 | 23.49 | 24.12 | 2,456,633 | +0.48(+2.03%) |
Dec 13, 2006 | 23.65 | 23.78 | 23.61 | 23.64 | 1,184,529 | -0.01(-0.04%) |
Dec 12, 2006 | 23.72 | 23.79 | 23.52 | 23.65 | 2,857,556 | +0.03(+0.11%) |
Dec 11, 2006 | 23.82 | 23.82 | 23.46 | 23.62 | 1,436,260 | -0.07(-0.29%) |
Dec 08, 2006 | 23.69 | 23.77 | 23.46 | 23.69 | 3,567,969 | +0.01(+0.04%) |
Dec 07, 2006 | 23.88 | 23.89 | 23.56 | 23.68 | 3,340,908 | -0.02(-0.07%) |
Dec 06, 2006 | 23.52 | 23.78 | 23.35 | 23.70 | 5,155,760 | +0.15(+0.62%) |
Dec 05, 2006 | 23.24 | 23.57 | 23.24 | 23.55 | 4,152,693 | +0.33(+1.44%) |
Dec 04, 2006 | 22.77 | 23.29 | 22.76 | 23.22 | 3,109,989 | +0.43(+1.88%) |