Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.01 | 22.70 | 21.97 | 22.48 | 4,091,655 | +0.41(+1.86%) |
Feb 27, 2007 | 22.40 | 22.59 | 21.95 | 22.07 | 4,515,947 | -0.51(-2.24%) |
Feb 26, 2007 | 23.09 | 23.10 | 21.35 | 22.57 | 4,831,979 | -0.37(-1.61%) |
Feb 23, 2007 | 23.72 | 23.72 | 22.87 | 22.94 | 4,663,530 | -0.75(-3.18%) |
Feb 22, 2007 | 24.14 | 25.21 | 23.43 | 23.70 | 6,886,105 | -2.06(-8.00%) |
Feb 21, 2007 | 25.93 | 26.10 | 25.59 | 25.76 | 1,807,960 | -0.31(-1.19%) |
Feb 20, 2007 | 25.74 | 26.10 | 25.41 | 26.07 | 1,089,274 | +0.28(+1.10%) |
Feb 16, 2007 | 26.49 | 26.53 | 25.57 | 25.78 | 2,113,552 | -0.79(-2.99%) |
Feb 15, 2007 | 26.38 | 26.60 | 26.28 | 26.58 | 684,741 | +0.10(+0.38%) |
Feb 14, 2007 | 26.26 | 26.58 | 26.18 | 26.48 | 632,912 | +0.26(+1.00%) |
Feb 13, 2007 | 26.31 | 26.40 | 26.01 | 26.22 | 635,442 | -0.01(-0.03%) |
Feb 12, 2007 | 26.16 | 26.33 | 25.89 | 26.22 | 785,119 | -0.03(-0.13%) |
Feb 09, 2007 | 26.71 | 26.77 | 26.11 | 26.26 | 2,620,109 | -0.45(-1.69%) |
Feb 08, 2007 | 26.37 | 26.73 | 26.33 | 26.71 | 1,616,432 | +0.40(+1.54%) |
Feb 07, 2007 | 25.82 | 26.38 | 25.77 | 26.30 | 1,241,671 | +0.49(+1.90%) |
Feb 06, 2007 | 26.03 | 26.09 | 25.54 | 25.81 | 1,055,326 | -0.11(-0.44%) |
Feb 05, 2007 | 26.03 | 26.14 | 25.76 | 25.93 | 583,746 | -0.11(-0.41%) |
Feb 02, 2007 | 25.76 | 26.17 | 25.76 | 26.03 | 1,038,124 | +0.28(+1.10%) |
Feb 01, 2007 | 25.33 | 25.90 | 25.32 | 25.75 | 1,591,936 | +0.42(+1.67%) |
Jan 31, 2007 | 25.05 | 25.39 | 24.98 | 25.33 | 1,113,831 | +0.30(+1.21%) |
Jan 30, 2007 | 24.72 | 25.09 | 24.57 | 25.02 | 882,606 | +0.40(+1.61%) |
Jan 29, 2007 | 24.40 | 24.76 | 24.26 | 24.63 | 737,245 | +0.04(+0.16%) |
Jan 26, 2007 | 24.71 | 24.71 | 24.22 | 24.59 | 732,778 | +0.06(+0.25%) |
Jan 25, 2007 | 24.75 | 24.86 | 24.51 | 24.53 | 899,850 | -0.48(-1.91%) |
Jan 24, 2007 | 24.99 | 25.07 | 24.74 | 25.00 | 710,725 | +0.22(+0.90%) |
Jan 23, 2007 | 24.77 | 24.95 | 24.61 | 24.78 | 725,852 | -0.09(-0.35%) |
Jan 22, 2007 | 25.05 | 25.05 | 24.74 | 24.87 | 794,213 | -0.18(-0.73%) |
Jan 19, 2007 | 25.08 | 25.20 | 24.82 | 25.05 | 1,077,275 | -0.18(-0.72%) |
Jan 18, 2007 | 25.25 | 25.78 | 25.18 | 25.23 | 1,464,401 | +0.05(+0.21%) |
Jan 17, 2007 | 24.91 | 25.25 | 24.81 | 25.18 | 921,489 | +0.26(+1.05%) |
Jan 16, 2007 | 24.66 | 24.96 | 24.66 | 24.92 | 952,625 | +0.22(+0.87%) |
Jan 12, 2007 | 24.71 | 24.92 | 24.61 | 24.70 | 634,262 | +0.03(+0.11%) |
Jan 11, 2007 | 24.57 | 24.92 | 24.40 | 24.67 | 863,535 | +0.29(+1.19%) |
Jan 10, 2007 | 23.97 | 24.41 | 23.91 | 24.38 | 904,369 | +0.27(+1.12%) |
Jan 09, 2007 | 24.05 | 24.33 | 24.01 | 24.11 | 754,870 | +0.03(+0.11%) |
Jan 08, 2007 | 23.99 | 24.28 | 23.98 | 24.09 | 666,042 | -0.03(-0.11%) |
Jan 05, 2007 | 24.25 | 24.40 | 24.01 | 24.11 | 864,237 | -0.05(-0.20%) |
Jan 04, 2007 | 23.81 | 24.31 | 23.70 | 24.16 | 1,085,558 | +0.29(+1.21%) |
Jan 03, 2007 | 23.99 | 24.46 | 23.66 | 23.87 | 1,873,502 | -0.04(-0.17%) |
Dec 29, 2006 | 24.28 | 24.34 | 23.89 | 23.91 | 699,200 | -0.40(-1.66%) |
Dec 28, 2006 | 24.14 | 24.41 | 24.05 | 24.32 | 590,774 | +0.10(+0.42%) |
Dec 27, 2006 | 24.45 | 24.48 | 24.17 | 24.22 | 810,549 | -0.01(-0.03%) |
Dec 26, 2006 | 24.25 | 24.36 | 24.03 | 24.22 | 630,040 | -0.03(-0.11%) |
Dec 22, 2006 | 24.59 | 24.59 | 24.05 | 24.25 | 1,044,099 | -0.24(-0.96%) |
Dec 21, 2006 | 24.68 | 24.77 | 24.38 | 24.49 | 1,035,366 | -0.06(-0.25%) |
Dec 20, 2006 | 24.70 | 24.82 | 24.53 | 24.55 | 891,464 | -0.13(-0.55%) |
Dec 19, 2006 | 24.78 | 24.92 | 24.42 | 24.68 | 840,840 | -0.16(-0.65%) |
Dec 18, 2006 | 24.98 | 25.35 | 24.68 | 24.84 | 943,391 | -0.13(-0.51%) |
Dec 15, 2006 | 25.10 | 25.25 | 24.88 | 24.97 | 1,727,143 | -0.08(-0.32%) |
Dec 14, 2006 | 25.15 | 25.59 | 24.98 | 25.05 | 1,479,677 | -0.13(-0.51%) |
Dec 13, 2006 | 25.02 | 25.23 | 24.92 | 25.18 | 1,141,091 | +0.19(+0.75%) |
Dec 12, 2006 | 25.36 | 25.38 | 24.80 | 24.99 | 1,093,190 | -0.26(-1.01%) |
Dec 11, 2006 | 25.03 | 25.65 | 25.01 | 25.25 | 1,150,798 | +0.15(+0.62%) |
Dec 08, 2006 | 25.06 | 25.37 | 24.84 | 25.09 | 1,527,488 | -0.06(-0.24%) |
Dec 07, 2006 | 25.50 | 25.64 | 25.10 | 25.15 | 1,161,932 | -0.24(-0.93%) |
Dec 06, 2006 | 25.62 | 25.74 | 25.16 | 25.39 | 1,412,271 | -0.29(-1.13%) |
Dec 05, 2006 | 25.51 | 25.78 | 25.36 | 25.68 | 2,053,262 | +0.20(+0.79%) |
Dec 04, 2006 | 25.15 | 25.58 | 25.04 | 25.48 | 1,771,988 | +0.36(+1.45%) |