Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.07 | 23.32 | 23.02 | 23.22 | 8,134,619 | +0.15(+0.65%) |
Feb 27, 2007 | 23.54 | 23.54 | 22.81 | 23.07 | 8,015,413 | -0.47(-2.00%) |
Feb 26, 2007 | 23.67 | 23.82 | 23.39 | 23.54 | 5,725,774 | -0.07(-0.32%) |
Feb 23, 2007 | 23.19 | 23.75 | 23.19 | 23.62 | 9,059,824 | +0.43(+1.85%) |
Feb 22, 2007 | 24.03 | 24.10 | 23.18 | 23.19 | 14,966,181 | -0.70(-2.94%) |
Feb 21, 2007 | 24.01 | 24.09 | 23.87 | 23.89 | 7,571,872 | -0.23(-0.96%) |
Feb 20, 2007 | 24.25 | 24.31 | 24.10 | 24.12 | 4,834,526 | -0.21(-0.87%) |
Feb 16, 2007 | 24.17 | 24.43 | 24.09 | 24.33 | 5,876,298 | +0.02(+0.08%) |
Feb 15, 2007 | 23.94 | 24.35 | 23.73 | 24.31 | 6,254,151 | +0.24(+0.99%) |
Feb 14, 2007 | 24.03 | 24.22 | 23.88 | 24.07 | 5,571,467 | +0.19(+0.80%) |
Feb 13, 2007 | 23.82 | 24.01 | 23.75 | 23.88 | 8,755,205 | +0.06(+0.26%) |
Feb 12, 2007 | 24.01 | 24.11 | 23.73 | 23.82 | 5,180,006 | -0.22(-0.91%) |
Feb 09, 2007 | 24.14 | 24.42 | 23.90 | 24.04 | 9,914,209 | -0.12(-0.51%) |
Feb 08, 2007 | 25.73 | 25.75 | 23.60 | 24.16 | 22,447,878 | -2.03(-7.76%) |
Feb 07, 2007 | 25.96 | 26.30 | 25.86 | 26.20 | 3,504,195 | +0.24(+0.92%) |
Feb 06, 2007 | 26.25 | 26.39 | 25.86 | 25.96 | 3,883,368 | -0.16(-0.60%) |
Feb 05, 2007 | 25.78 | 26.17 | 25.58 | 26.11 | 4,400,515 | +0.30(+1.16%) |
Feb 02, 2007 | 25.79 | 25.94 | 25.66 | 25.81 | 2,721,657 | +0.11(+0.42%) |
Feb 01, 2007 | 26.00 | 26.02 | 25.66 | 25.70 | 4,606,817 | -0.20(-0.76%) |
Jan 31, 2007 | 25.89 | 25.96 | 25.76 | 25.90 | 3,850,084 | +0.03(+0.11%) |
Jan 30, 2007 | 25.81 | 25.95 | 25.67 | 25.88 | 3,062,560 | +0.16(+0.61%) |
Jan 29, 2007 | 25.58 | 25.93 | 25.58 | 25.72 | 3,872,225 | +0.17(+0.67%) |
Jan 26, 2007 | 25.30 | 25.60 | 25.25 | 25.55 | 4,232,629 | +0.23(+0.92%) |
Jan 25, 2007 | 25.73 | 25.84 | 25.27 | 25.32 | 3,617,243 | -0.46(-1.77%) |
Jan 24, 2007 | 25.66 | 25.91 | 25.66 | 25.77 | 2,786,318 | +0.13(+0.51%) |
Jan 23, 2007 | 25.47 | 25.77 | 25.43 | 25.64 | 3,822,079 | +0.17(+0.67%) |
Jan 22, 2007 | 25.15 | 25.56 | 25.08 | 25.47 | 4,287,467 | +0.30(+1.19%) |
Jan 19, 2007 | 25.22 | 25.25 | 25.05 | 25.17 | 2,391,017 | +0.04(+0.16%) |
Jan 18, 2007 | 25.22 | 25.28 | 25.05 | 25.13 | 2,429,139 | -0.07(-0.30%) |
Jan 17, 2007 | 25.15 | 25.37 | 25.10 | 25.21 | 3,924,130 | +0.02(+0.08%) |
Jan 16, 2007 | 25.23 | 25.41 | 25.15 | 25.19 | 2,749,369 | +0.02(+0.08%) |
Jan 12, 2007 | 25.28 | 25.34 | 25.10 | 25.17 | 2,777,228 | -0.10(-0.38%) |
Jan 11, 2007 | 25.06 | 25.42 | 25.06 | 25.26 | 4,148,027 | +0.25(+0.98%) |
Jan 10, 2007 | 24.35 | 25.05 | 24.30 | 25.02 | 3,768,414 | +0.68(+2.77%) |
Jan 09, 2007 | 24.60 | 24.65 | 24.21 | 24.34 | 4,576,905 | -0.26(-1.05%) |
Jan 08, 2007 | 24.44 | 24.67 | 24.29 | 24.60 | 3,603,167 | +0.06(+0.25%) |
Jan 05, 2007 | 24.91 | 24.91 | 24.50 | 24.54 | 3,676,626 | -0.40(-1.61%) |
Jan 04, 2007 | 25.15 | 25.15 | 24.86 | 24.94 | 3,320,621 | -0.31(-1.24%) |
Jan 03, 2007 | 25.08 | 25.61 | 25.08 | 25.25 | 3,711,523 | +0.18(+0.71%) |
Dec 29, 2006 | 25.06 | 25.21 | 24.93 | 25.08 | 2,764,911 | +0.01(+0.05%) |
Dec 28, 2006 | 25.11 | 25.20 | 24.95 | 25.06 | 2,370,782 | -0.05(-0.19%) |
Dec 27, 2006 | 24.75 | 25.28 | 24.75 | 25.11 | 3,152,441 | +0.39(+1.57%) |
Dec 26, 2006 | 24.38 | 24.85 | 24.35 | 24.72 | 4,150,666 | +0.35(+1.43%) |
Dec 22, 2006 | 24.76 | 24.81 | 24.33 | 24.38 | 3,067,545 | -0.32(-1.30%) |
Dec 21, 2006 | 24.65 | 24.94 | 24.65 | 24.70 | 3,556,394 | +0.08(+0.33%) |
Dec 20, 2006 | 24.56 | 25.02 | 24.56 | 24.61 | 3,873,104 | +0.03(+0.11%) |
Dec 19, 2006 | 24.86 | 24.93 | 24.55 | 24.59 | 5,800,053 | -0.27(-1.10%) |
Dec 18, 2006 | 25.44 | 25.49 | 24.81 | 24.86 | 5,269,270 | -0.35(-1.41%) |
Dec 15, 2006 | 25.44 | 25.44 | 25.18 | 25.21 | 4,673,825 | -0.23(-0.88%) |
Dec 14, 2006 | 25.53 | 25.63 | 25.35 | 25.44 | 2,065,509 | -0.07(-0.27%) |
Dec 13, 2006 | 25.62 | 25.68 | 25.47 | 25.51 | 2,104,071 | +0.03(+0.13%) |
Dec 12, 2006 | 25.54 | 25.62 | 25.37 | 25.47 | 3,940,259 | -0.07(-0.27%) |
Dec 11, 2006 | 25.59 | 25.64 | 25.40 | 25.54 | 2,801,861 | -0.06(-0.24%) |
Dec 08, 2006 | 25.71 | 25.81 | 25.55 | 25.60 | 2,047,181 | -0.10(-0.37%) |
Dec 07, 2006 | 25.77 | 25.85 | 25.64 | 25.70 | 2,105,244 | -0.08(-0.32%) |
Dec 06, 2006 | 25.49 | 25.82 | 25.32 | 25.78 | 3,355,517 | +0.29(+1.15%) |
Dec 05, 2006 | 25.43 | 25.61 | 25.32 | 25.49 | 2,508,757 | +0.12(+0.46%) |
Dec 04, 2006 | 24.98 | 25.43 | 24.83 | 25.37 | 3,536,893 | +0.51(+2.06%) |