Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.12 | 24.42 | 23.49 | 24.27 | 4,523,589 | +0.19(+0.79%) |
Feb 27, 2007 | 24.98 | 25.54 | 23.56 | 24.08 | 6,868,061 | -1.68(-6.51%) |
Feb 26, 2007 | 25.63 | 25.93 | 25.38 | 25.76 | 4,199,771 | +0.44(+1.73%) |
Feb 23, 2007 | 25.36 | 25.68 | 25.26 | 25.32 | 3,820,669 | +0.31(+1.26%) |
Feb 22, 2007 | 25.21 | 25.49 | 24.89 | 25.01 | 3,639,265 | -0.11(-0.44%) |
Feb 21, 2007 | 24.17 | 25.37 | 23.89 | 25.12 | 5,382,786 | +1.23(+5.14%) |
Feb 20, 2007 | 24.12 | 24.33 | 23.76 | 23.89 | 3,499,848 | -0.75(-3.05%) |
Feb 16, 2007 | 24.86 | 25.00 | 24.56 | 24.64 | 2,693,500 | -0.36(-1.46%) |
Feb 15, 2007 | 24.91 | 25.05 | 24.62 | 25.01 | 3,278,564 | +0.20(+0.82%) |
Feb 14, 2007 | 25.27 | 25.28 | 24.64 | 24.80 | 6,221,500 | -0.62(-2.45%) |
Feb 13, 2007 | 25.02 | 25.43 | 25.02 | 25.43 | 2,834,384 | +0.70(+2.82%) |
Feb 12, 2007 | 24.68 | 25.14 | 24.55 | 24.73 | 3,002,278 | -0.13(-0.52%) |
Feb 09, 2007 | 25.48 | 25.66 | 24.73 | 24.86 | 3,885,190 | -0.43(-1.68%) |
Feb 08, 2007 | 24.88 | 25.41 | 24.39 | 25.28 | 4,982,854 | +0.38(+1.54%) |
Feb 07, 2007 | 25.12 | 25.43 | 24.61 | 24.90 | 2,583,102 | -0.10(-0.39%) |
Feb 06, 2007 | 25.12 | 25.22 | 24.69 | 25.00 | 2,424,880 | +0.23(+0.92%) |
Feb 05, 2007 | 24.82 | 25.08 | 24.65 | 24.77 | 2,622,981 | +0.19(+0.78%) |
Feb 02, 2007 | 24.74 | 24.82 | 24.15 | 24.58 | 4,293,714 | -0.49(-1.97%) |
Feb 01, 2007 | 25.24 | 25.59 | 24.97 | 25.08 | 3,101,862 | +0.25(+0.99%) |
Jan 31, 2007 | 24.28 | 25.11 | 24.28 | 24.83 | 3,689,844 | +0.39(+1.62%) |
Jan 30, 2007 | 24.11 | 24.54 | 24.11 | 24.43 | 2,230,020 | +0.56(+2.35%) |
Jan 29, 2007 | 24.15 | 24.71 | 23.83 | 23.87 | 2,702,254 | -0.57(-2.35%) |
Jan 26, 2007 | 24.23 | 24.51 | 23.79 | 24.45 | 2,606,608 | +0.33(+1.36%) |
Jan 25, 2007 | 24.83 | 25.11 | 23.90 | 24.12 | 4,442,857 | -0.34(-1.39%) |
Jan 24, 2007 | 23.72 | 24.56 | 23.39 | 24.46 | 3,895,727 | +0.50(+2.09%) |
Jan 23, 2007 | 22.87 | 23.96 | 22.82 | 23.96 | 4,385,469 | +1.44(+6.41%) |
Jan 22, 2007 | 22.58 | 22.91 | 22.27 | 22.52 | 3,469,857 | -0.10(-0.44%) |
Jan 19, 2007 | 22.24 | 22.68 | 22.09 | 22.61 | 3,899,456 | +0.42(+1.89%) |
Jan 18, 2007 | 23.64 | 23.80 | 22.16 | 22.19 | 4,283,501 | -1.17(-5.02%) |
Jan 17, 2007 | 23.18 | 23.83 | 22.98 | 23.37 | 3,347,624 | +0.04(+0.16%) |
Jan 16, 2007 | 23.98 | 23.98 | 23.00 | 23.33 | 2,885,279 | -0.35(-1.46%) |
Jan 12, 2007 | 22.92 | 23.82 | 22.79 | 23.67 | 3,365,943 | +0.98(+4.32%) |
Jan 11, 2007 | 22.52 | 23.32 | 22.42 | 22.69 | 3,525,300 | +0.30(+1.32%) |
Jan 10, 2007 | 22.89 | 23.13 | 22.01 | 22.40 | 5,209,974 | -0.58(-2.52%) |
Jan 09, 2007 | 23.35 | 23.46 | 22.29 | 22.98 | 4,713,099 | -0.49(-2.08%) |
Jan 08, 2007 | 23.19 | 23.66 | 22.91 | 23.47 | 3,639,589 | +0.37(+1.60%) |
Jan 05, 2007 | 22.45 | 23.53 | 22.45 | 23.10 | 4,681,973 | -0.22(-0.93%) |
Jan 04, 2007 | 23.95 | 24.01 | 23.20 | 23.31 | 4,050,869 | -0.70(-2.90%) |
Jan 03, 2007 | 25.90 | 26.13 | 23.57 | 24.01 | 6,120,722 | -1.43(-5.63%) |
Dec 29, 2006 | 25.61 | 25.66 | 25.23 | 25.44 | 1,460,796 | -0.29(-1.13%) |
Dec 28, 2006 | 25.91 | 25.91 | 25.40 | 25.73 | 1,925,249 | +0.27(+1.04%) |
Dec 27, 2006 | 25.17 | 25.73 | 25.17 | 25.46 | 2,048,616 | +0.54(+2.15%) |
Dec 26, 2006 | 24.86 | 25.54 | 24.83 | 24.93 | 1,548,499 | +0.18(+0.72%) |
Dec 22, 2006 | 24.66 | 24.80 | 24.29 | 24.75 | 1,960,913 | +0.12(+0.48%) |
Dec 21, 2006 | 25.43 | 25.45 | 24.45 | 24.63 | 2,965,039 | -0.75(-2.96%) |
Dec 20, 2006 | 26.26 | 26.42 | 25.37 | 25.38 | 3,969,002 | -0.67(-2.56%) |
Dec 19, 2006 | 25.04 | 26.20 | 25.04 | 26.05 | 3,029,073 | +1.04(+4.14%) |
Dec 18, 2006 | 25.06 | 25.61 | 24.90 | 25.01 | 2,693,500 | -0.14(-0.54%) |
Dec 15, 2006 | 26.04 | 26.07 | 24.93 | 25.15 | 4,025,741 | -0.88(-3.39%) |
Dec 14, 2006 | 26.14 | 26.41 | 25.92 | 26.03 | 2,777,961 | -0.09(-0.35%) |
Dec 13, 2006 | 26.04 | 26.59 | 25.83 | 26.12 | 3,218,583 | -0.19(-0.73%) |
Dec 12, 2006 | 25.91 | 26.52 | 25.91 | 26.32 | 4,875,211 | +0.14(+0.52%) |
Dec 11, 2006 | 25.67 | 26.45 | 25.67 | 26.18 | 3,930,743 | +0.51(+1.97%) |
Dec 08, 2006 | 27.18 | 27.37 | 25.48 | 25.67 | 6,286,239 | -1.31(-4.85%) |
Dec 07, 2006 | 26.82 | 27.38 | 26.14 | 26.98 | 4,524,400 | +0.15(+0.58%) |
Dec 06, 2006 | 27.09 | 27.68 | 26.78 | 26.83 | 4,487,924 | -0.74(-2.69%) |
Dec 05, 2006 | 28.02 | 28.17 | 27.03 | 27.57 | 5,745,594 | -0.19(-0.67%) |
Dec 04, 2006 | 26.94 | 27.81 | 26.63 | 27.75 | 3,761,984 | +0.96(+3.57%) |