Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.13 | 22.55 | 21.91 | 22.38 | 24,270,512 | +0.93(+4.32%) |
Feb 27, 2007 | 22.63 | 22.70 | 20.90 | 21.45 | 39,438,584 | -2.36(-9.90%) |
Feb 26, 2007 | 23.97 | 23.99 | 23.72 | 23.81 | 4,040,962 | +0.01(+0.04%) |
Feb 23, 2007 | 24.21 | 24.25 | 23.78 | 23.80 | 6,358,334 | -0.59(-2.41%) |
Feb 22, 2007 | 24.39 | 24.50 | 24.21 | 24.39 | 5,006,429 | +0.00(+0.01%) |
Feb 21, 2007 | 24.10 | 24.45 | 24.08 | 24.39 | 6,050,579 | +0.19(+0.76%) |
Feb 20, 2007 | 24.02 | 24.27 | 23.94 | 24.20 | 4,635,353 | +0.06(+0.25%) |
Feb 16, 2007 | 23.97 | 24.14 | 23.92 | 24.14 | 3,730,246 | +0.16(+0.66%) |
Feb 15, 2007 | 24.03 | 24.07 | 23.89 | 23.98 | 3,594,303 | +0.01(+0.05%) |
Feb 14, 2007 | 23.76 | 24.09 | 23.73 | 23.97 | 4,956,684 | +0.03(+0.14%) |
Feb 13, 2007 | 23.59 | 23.94 | 23.59 | 23.94 | 4,741,956 | +0.06(+0.24%) |
Feb 12, 2007 | 24.05 | 24.14 | 23.71 | 23.88 | 5,314,520 | +0.09(+0.36%) |
Feb 09, 2007 | 24.23 | 24.23 | 23.63 | 23.80 | 7,302,408 | -0.40(-1.65%) |
Feb 08, 2007 | 24.07 | 24.28 | 23.98 | 24.20 | 5,835,373 | +0.25(+1.03%) |
Feb 07, 2007 | 24.03 | 24.07 | 23.83 | 23.95 | 5,246,876 | +0.14(+0.57%) |
Feb 06, 2007 | 23.62 | 23.89 | 23.49 | 23.81 | 8,784,057 | +0.43(+1.83%) |
Feb 05, 2007 | 23.44 | 23.53 | 23.21 | 23.38 | 9,361,483 | -0.09(-0.38%) |
Feb 02, 2007 | 23.58 | 23.62 | 23.42 | 23.48 | 7,681,012 | -0.09(-0.37%) |
Feb 01, 2007 | 23.54 | 23.66 | 23.34 | 23.56 | 8,250,468 | +0.12(+0.50%) |
Jan 31, 2007 | 23.39 | 23.71 | 23.11 | 23.45 | 17,340,508 | -0.66(-2.74%) |
Jan 30, 2007 | 23.77 | 24.14 | 23.71 | 24.11 | 9,829,535 | +0.71(+3.04%) |
Jan 29, 2007 | 23.71 | 23.80 | 23.27 | 23.40 | 12,224,704 | -0.43(-1.80%) |
Jan 26, 2007 | 23.73 | 23.89 | 23.23 | 23.82 | 12,079,904 | +0.19(+0.81%) |
Jan 25, 2007 | 24.33 | 24.46 | 23.56 | 23.63 | 15,652,067 | -1.32(-5.29%) |
Jan 24, 2007 | 24.62 | 24.95 | 24.48 | 24.95 | 8,249,583 | +0.36(+1.47%) |
Jan 23, 2007 | 24.16 | 24.59 | 24.05 | 24.59 | 9,513,368 | +0.43(+1.78%) |
Jan 22, 2007 | 24.43 | 24.43 | 24.01 | 24.16 | 7,997,623 | +0.15(+0.61%) |
Jan 19, 2007 | 23.71 | 24.03 | 23.64 | 24.02 | 7,540,641 | +0.35(+1.48%) |
Jan 18, 2007 | 24.16 | 24.16 | 23.55 | 23.67 | 10,137,732 | -0.33(-1.36%) |
Jan 17, 2007 | 24.10 | 24.16 | 23.73 | 23.99 | 8,498,886 | -0.26(-1.06%) |
Jan 16, 2007 | 24.27 | 24.36 | 23.94 | 24.25 | 12,775,119 | +0.45(+1.89%) |
Jan 12, 2007 | 23.49 | 23.80 | 23.38 | 23.80 | 9,395,580 | +0.54(+2.33%) |
Jan 11, 2007 | 22.81 | 23.67 | 22.79 | 23.26 | 15,827,420 | +0.19(+0.83%) |
Jan 10, 2007 | 23.06 | 23.19 | 22.18 | 23.07 | 27,744,370 | -0.46(-1.97%) |
Jan 09, 2007 | 24.08 | 24.16 | 23.14 | 23.53 | 19,184,376 | -1.10(-4.45%) |
Jan 08, 2007 | 24.30 | 24.76 | 24.18 | 24.63 | 12,204,335 | +0.70(+2.93%) |
Jan 05, 2007 | 24.92 | 24.92 | 23.79 | 23.93 | 21,521,094 | -1.43(-5.65%) |
Jan 04, 2007 | 25.37 | 25.44 | 25.01 | 25.36 | 14,853,677 | -0.93(-3.52%) |
Jan 03, 2007 | 26.08 | 26.66 | 25.76 | 26.29 | 16,461,084 | +1.12(+4.44%) |
Dec 29, 2006 | 25.29 | 25.35 | 25.09 | 25.17 | 5,520,977 | -0.21(-0.85%) |
Dec 28, 2006 | 25.38 | 25.50 | 25.07 | 25.38 | 6,485,421 | +0.10(+0.38%) |
Dec 27, 2006 | 24.81 | 25.34 | 24.57 | 25.29 | 8,916,900 | +0.98(+4.01%) |
Dec 26, 2006 | 23.64 | 24.43 | 23.58 | 24.31 | 5,782,678 | +0.87(+3.72%) |
Dec 22, 2006 | 23.44 | 23.48 | 23.24 | 23.44 | 3,841,834 | +0.28(+1.23%) |
Dec 21, 2006 | 23.32 | 23.38 | 23.04 | 23.15 | 5,420,016 | -0.30(-1.27%) |
Dec 20, 2006 | 23.41 | 23.60 | 23.30 | 23.45 | 5,836,259 | +0.44(+1.89%) |
Dec 19, 2006 | 22.81 | 23.03 | 22.60 | 23.02 | 5,565,258 | -0.07(-0.32%) |
Dec 18, 2006 | 23.21 | 23.34 | 23.01 | 23.09 | 7,426,838 | +0.28(+1.24%) |
Dec 15, 2006 | 22.84 | 22.92 | 22.76 | 22.81 | 5,374,406 | +0.14(+0.60%) |
Dec 14, 2006 | 22.37 | 22.72 | 22.34 | 22.67 | 5,458,540 | +0.56(+2.51%) |
Dec 13, 2006 | 22.15 | 22.15 | 22.00 | 22.12 | 4,063,240 | -0.08(-0.36%) |
Dec 12, 2006 | 22.30 | 22.30 | 22.04 | 22.20 | 3,965,379 | -0.10(-0.47%) |
Dec 11, 2006 | 22.15 | 22.40 | 22.01 | 22.30 | 7,426,396 | +0.43(+1.96%) |
Dec 08, 2006 | 21.84 | 21.92 | 21.71 | 21.87 | 3,495,113 | +0.03(+0.13%) |
Dec 07, 2006 | 22.04 | 22.14 | 21.82 | 21.84 | 9,313,659 | -0.24(-1.10%) |
Dec 06, 2006 | 22.10 | 22.18 | 22.03 | 22.09 | 4,500,296 | -0.09(-0.41%) |
Dec 05, 2006 | 21.88 | 22.19 | 21.85 | 22.18 | 6,647,490 | +0.62(+2.88%) |
Dec 04, 2006 | 21.38 | 21.58 | 21.32 | 21.56 | 3,918,441 | +0.29(+1.38%) |