Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.63 | 22.01 | 21.53 | 21.86 | 4,877,815 | +0.23(+1.07%) |
Feb 27, 2007 | 22.18 | 22.28 | 21.41 | 21.63 | 7,110,000 | -0.64(-2.89%) |
Feb 26, 2007 | 22.38 | 22.45 | 22.12 | 22.27 | 3,849,279 | -0.11(-0.50%) |
Feb 23, 2007 | 22.45 | 22.62 | 22.27 | 22.38 | 3,970,858 | -0.01(-0.06%) |
Feb 22, 2007 | 22.83 | 22.94 | 22.40 | 22.40 | 4,347,061 | -0.46(-2.00%) |
Feb 21, 2007 | 23.09 | 23.21 | 22.83 | 22.85 | 4,008,101 | -0.39(-1.68%) |
Feb 20, 2007 | 23.03 | 23.29 | 23.02 | 23.25 | 2,826,569 | +0.25(+1.10%) |
Feb 16, 2007 | 22.73 | 23.11 | 22.73 | 22.99 | 3,311,637 | +0.16(+0.70%) |
Feb 15, 2007 | 22.71 | 22.91 | 22.71 | 22.83 | 2,174,586 | +0.06(+0.26%) |
Feb 14, 2007 | 22.71 | 22.93 | 22.71 | 22.77 | 3,436,366 | +0.07(+0.29%) |
Feb 13, 2007 | 22.62 | 22.73 | 22.62 | 22.71 | 3,182,054 | +0.06(+0.26%) |
Feb 12, 2007 | 22.68 | 22.79 | 22.62 | 22.65 | 3,526,507 | +0.11(+0.50%) |
Feb 09, 2007 | 22.64 | 22.75 | 22.48 | 22.54 | 3,042,792 | -0.15(-0.64%) |
Feb 08, 2007 | 22.83 | 22.85 | 22.65 | 22.68 | 3,685,427 | -0.11(-0.47%) |
Feb 07, 2007 | 23.15 | 23.19 | 22.66 | 22.79 | 4,105,959 | -0.36(-1.55%) |
Feb 06, 2007 | 22.99 | 23.21 | 22.95 | 23.15 | 2,619,243 | +0.08(+0.35%) |
Feb 05, 2007 | 23.14 | 23.21 | 22.86 | 23.07 | 2,748,162 | -0.21(-0.91%) |
Feb 02, 2007 | 23.08 | 23.36 | 23.03 | 23.28 | 3,280,726 | +0.22(+0.95%) |
Feb 01, 2007 | 22.91 | 23.13 | 22.76 | 23.06 | 6,078,648 | +0.15(+0.64%) |
Jan 31, 2007 | 22.64 | 22.99 | 22.62 | 22.91 | 4,990,148 | +0.14(+0.61%) |
Jan 30, 2007 | 22.64 | 22.77 | 22.42 | 22.77 | 8,028,417 | +0.21(+0.94%) |
Jan 29, 2007 | 23.80 | 23.92 | 22.52 | 22.56 | 9,803,279 | -1.38(-5.76%) |
Jan 26, 2007 | 24.19 | 24.20 | 23.89 | 23.94 | 3,700,354 | -0.17(-0.69%) |
Jan 25, 2007 | 24.29 | 24.33 | 24.05 | 24.11 | 2,767,161 | -0.25(-1.01%) |
Jan 24, 2007 | 23.99 | 24.37 | 23.97 | 24.35 | 2,636,433 | +0.36(+1.49%) |
Jan 23, 2007 | 23.95 | 24.15 | 23.92 | 23.99 | 2,723,736 | +0.05(+0.19%) |
Jan 22, 2007 | 23.98 | 24.03 | 23.88 | 23.95 | 2,478,563 | -0.07(-0.30%) |
Jan 19, 2007 | 24.02 | 24.17 | 23.97 | 24.02 | 3,278,917 | +0.11(+0.47%) |
Jan 18, 2007 | 23.88 | 24.09 | 23.74 | 23.91 | 3,684,522 | +0.21(+0.87%) |
Jan 17, 2007 | 23.69 | 23.83 | 23.62 | 23.70 | 2,524,552 | +0.00(+0.00%) |
Jan 16, 2007 | 23.34 | 23.74 | 23.34 | 23.70 | 3,987,143 | +0.15(+0.65%) |
Jan 12, 2007 | 23.72 | 23.79 | 23.45 | 23.55 | 3,753,581 | -0.29(-1.20%) |
Jan 11, 2007 | 23.68 | 23.94 | 23.58 | 23.84 | 2,783,144 | +0.16(+0.67%) |
Jan 10, 2007 | 23.60 | 23.76 | 23.52 | 23.68 | 2,760,979 | -0.06(-0.25%) |
Jan 09, 2007 | 23.68 | 23.86 | 23.52 | 23.74 | 4,345,855 | +0.14(+0.59%) |
Jan 08, 2007 | 23.67 | 23.76 | 23.33 | 23.60 | 4,335,601 | -0.21(-0.86%) |
Jan 05, 2007 | 23.88 | 23.92 | 23.72 | 23.80 | 2,936,490 | -0.07(-0.31%) |
Jan 04, 2007 | 23.84 | 23.93 | 23.78 | 23.88 | 3,231,571 | -0.05(-0.22%) |
Jan 03, 2007 | 23.34 | 24.20 | 23.32 | 23.93 | 6,194,901 | -0.45(-1.85%) |
Dec 29, 2006 | 24.37 | 24.57 | 24.32 | 24.38 | 2,389,903 | -0.07(-0.30%) |
Dec 28, 2006 | 24.51 | 24.54 | 24.44 | 24.45 | 2,257,064 | -0.05(-0.22%) |
Dec 27, 2006 | 24.43 | 24.54 | 24.41 | 24.51 | 1,545,973 | +0.17(+0.71%) |
Dec 26, 2006 | 24.22 | 24.39 | 24.15 | 24.33 | 1,344,980 | +0.03(+0.11%) |
Dec 22, 2006 | 24.15 | 24.42 | 23.99 | 24.31 | 2,176,093 | +0.12(+0.49%) |
Dec 21, 2006 | 23.99 | 24.27 | 23.96 | 24.19 | 2,925,030 | +0.30(+1.28%) |
Dec 20, 2006 | 24.06 | 24.14 | 23.86 | 23.88 | 2,342,708 | -0.25(-1.02%) |
Dec 19, 2006 | 24.09 | 24.33 | 23.98 | 24.13 | 2,625,878 | +0.08(+0.33%) |
Dec 18, 2006 | 24.10 | 24.15 | 23.90 | 24.05 | 1,987,012 | +0.01(+0.06%) |
Dec 15, 2006 | 24.26 | 24.30 | 23.94 | 24.03 | 3,559,373 | -0.13(-0.55%) |
Dec 14, 2006 | 24.02 | 24.24 | 23.88 | 24.17 | 2,465,898 | +0.11(+0.44%) |
Dec 13, 2006 | 24.07 | 24.23 | 24.01 | 24.06 | 2,680,612 | +0.02(+0.08%) |
Dec 12, 2006 | 23.76 | 24.12 | 23.68 | 24.04 | 2,924,126 | +0.09(+0.36%) |
Dec 11, 2006 | 24.04 | 24.15 | 23.94 | 23.95 | 2,486,404 | -0.21(-0.85%) |
Dec 08, 2006 | 24.07 | 24.37 | 24.05 | 24.16 | 1,736,110 | +0.04(+0.17%) |
Dec 07, 2006 | 24.13 | 24.49 | 24.08 | 24.12 | 2,430,011 | -0.13(-0.55%) |
Dec 06, 2006 | 24.05 | 24.34 | 24.01 | 24.25 | 2,489,570 | +0.29(+1.19%) |
Dec 05, 2006 | 24.11 | 24.11 | 23.91 | 23.97 | 2,669,303 | -0.19(-0.77%) |
Dec 04, 2006 | 23.82 | 24.21 | 23.35 | 24.15 | 2,443,431 | +0.42(+1.79%) |