Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.15 | 23.44 | 22.99 | 23.09 | 13,500,829 | -0.06(-0.25%) |
Feb 27, 2007 | 23.59 | 23.60 | 22.61 | 23.15 | 19,185,574 | -0.65(-2.72%) |
Feb 26, 2007 | 23.75 | 23.95 | 23.66 | 23.80 | 10,038,893 | -0.07(-0.31%) |
Feb 23, 2007 | 23.96 | 24.01 | 23.72 | 23.87 | 10,494,235 | -0.03(-0.12%) |
Feb 22, 2007 | 24.25 | 24.35 | 23.78 | 23.90 | 11,817,936 | -0.40(-1.66%) |
Feb 21, 2007 | 24.05 | 24.39 | 23.96 | 24.31 | 10,898,461 | +0.19(+0.79%) |
Feb 20, 2007 | 23.92 | 24.14 | 23.85 | 24.11 | 10,850,977 | +0.06(+0.24%) |
Feb 16, 2007 | 24.01 | 24.21 | 23.84 | 24.06 | 12,043,655 | -0.13(-0.55%) |
Feb 15, 2007 | 24.07 | 24.48 | 23.95 | 24.19 | 17,280,908 | +0.14(+0.58%) |
Feb 14, 2007 | 23.58 | 24.05 | 23.43 | 24.05 | 18,460,974 | +0.46(+1.96%) |
Feb 13, 2007 | 23.73 | 23.85 | 23.43 | 23.59 | 34,523,840 | -0.29(-1.23%) |
Feb 12, 2007 | 24.11 | 24.19 | 23.81 | 23.88 | 16,885,992 | -0.31(-1.28%) |
Feb 09, 2007 | 24.38 | 24.44 | 24.09 | 24.19 | 14,647,111 | -0.15(-0.63%) |
Feb 08, 2007 | 24.50 | 24.53 | 24.14 | 24.34 | 11,912,496 | -0.09(-0.36%) |
Feb 07, 2007 | 24.40 | 24.53 | 24.06 | 24.43 | 9,466,322 | +0.01(+0.03%) |
Feb 06, 2007 | 24.50 | 24.51 | 24.23 | 24.42 | 10,299,401 | -0.05(-0.21%) |
Feb 05, 2007 | 24.40 | 24.53 | 24.25 | 24.48 | 10,055,178 | +0.08(+0.33%) |
Feb 02, 2007 | 24.66 | 24.66 | 24.29 | 24.39 | 18,740,938 | -0.07(-0.30%) |
Feb 01, 2007 | 24.62 | 24.68 | 24.25 | 24.47 | 22,670,818 | -0.26(-1.07%) |
Jan 31, 2007 | 24.38 | 24.78 | 24.29 | 24.73 | 19,285,576 | +0.44(+1.82%) |
Jan 30, 2007 | 24.18 | 24.50 | 24.14 | 24.29 | 11,541,468 | +0.26(+1.10%) |
Jan 29, 2007 | 24.19 | 24.27 | 23.98 | 24.03 | 7,424,102 | -0.21(-0.85%) |
Jan 26, 2007 | 24.08 | 24.33 | 23.91 | 24.23 | 16,667,562 | +0.16(+0.67%) |
Jan 25, 2007 | 24.15 | 24.31 | 24.02 | 24.07 | 17,475,742 | -0.08(-0.33%) |
Jan 24, 2007 | 24.44 | 24.67 | 24.13 | 24.15 | 21,505,078 | -0.29(-1.17%) |
Jan 23, 2007 | 24.11 | 24.53 | 24.05 | 24.44 | 17,190,022 | +0.16(+0.67%) |
Jan 22, 2007 | 24.25 | 24.44 | 24.14 | 24.28 | 19,894,704 | -0.18(-0.75%) |
Jan 19, 2007 | 24.09 | 24.53 | 23.92 | 24.46 | 37,061,460 | +0.49(+2.05%) |
Jan 18, 2007 | 23.98 | 23.99 | 23.65 | 23.97 | 25,072,092 | +0.10(+0.40%) |
Jan 17, 2007 | 23.52 | 23.98 | 23.45 | 23.87 | 28,737,204 | +0.51(+2.17%) |
Jan 16, 2007 | 23.37 | 23.61 | 23.25 | 23.37 | 19,378,368 | -0.11(-0.47%) |
Jan 12, 2007 | 23.17 | 23.51 | 22.99 | 23.48 | 13,685,867 | +0.32(+1.36%) |
Jan 11, 2007 | 22.96 | 23.20 | 22.74 | 23.16 | 14,297,036 | +0.14(+0.61%) |
Jan 10, 2007 | 22.78 | 23.06 | 22.52 | 23.02 | 13,978,390 | +0.23(+1.00%) |
Jan 09, 2007 | 23.03 | 23.13 | 22.60 | 22.79 | 19,119,586 | -0.25(-1.08%) |
Jan 08, 2007 | 23.16 | 23.20 | 22.60 | 23.04 | 19,304,488 | +0.13(+0.58%) |
Jan 05, 2007 | 22.79 | 22.97 | 22.56 | 22.91 | 14,717,589 | +0.12(+0.55%) |
Jan 04, 2007 | 22.94 | 22.95 | 22.53 | 22.78 | 12,881,088 | +0.12(+0.52%) |
Jan 03, 2007 | 22.75 | 23.07 | 22.39 | 22.67 | 14,146,284 | -0.05(-0.23%) |
Dec 29, 2006 | 22.92 | 23.07 | 22.61 | 22.72 | 5,823,116 | -0.25(-1.09%) |
Dec 28, 2006 | 22.96 | 23.02 | 22.76 | 22.97 | 6,440,271 | +0.02(+0.10%) |
Dec 27, 2006 | 23.00 | 23.08 | 22.78 | 22.95 | 7,132,939 | +0.03(+0.13%) |
Dec 26, 2006 | 22.92 | 23.12 | 22.79 | 22.92 | 6,463,401 | -0.05(-0.22%) |
Dec 22, 2006 | 23.22 | 23.39 | 22.84 | 22.97 | 12,106,922 | +0.24(+1.07%) |
Dec 21, 2006 | 22.22 | 22.92 | 22.02 | 22.73 | 19,183,534 | +0.74(+3.38%) |
Dec 20, 2006 | 21.96 | 22.20 | 21.87 | 21.98 | 15,769,584 | -0.05(-0.23%) |
Dec 19, 2006 | 22.11 | 22.11 | 21.64 | 22.03 | 27,088,734 | -0.02(-0.10%) |
Dec 18, 2006 | 22.49 | 22.54 | 21.76 | 22.06 | 57,687,744 | -0.37(-1.67%) |
Dec 15, 2006 | 22.60 | 23.11 | 22.42 | 22.43 | 18,857,404 | -0.15(-0.65%) |
Dec 14, 2006 | 22.32 | 22.81 | 22.28 | 22.58 | 16,531,641 | +0.30(+1.35%) |
Dec 13, 2006 | 22.23 | 22.41 | 22.09 | 22.28 | 9,384,687 | +0.13(+0.60%) |
Dec 12, 2006 | 22.27 | 22.37 | 22.00 | 22.15 | 13,451,712 | +0.01(+0.07%) |
Dec 11, 2006 | 22.23 | 22.31 | 21.99 | 22.13 | 12,475,229 | -0.09(-0.40%) |
Dec 08, 2006 | 22.01 | 22.28 | 21.98 | 22.22 | 7,752,952 | +0.16(+0.73%) |
Dec 07, 2006 | 22.20 | 22.41 | 22.03 | 22.06 | 13,097,827 | -0.02(-0.10%) |
Dec 06, 2006 | 21.96 | 22.44 | 21.80 | 22.08 | 22,086,316 | +0.32(+1.45%) |
Dec 05, 2006 | 21.59 | 21.83 | 21.54 | 21.76 | 14,395,541 | +0.26(+1.20%) |
Dec 04, 2006 | 21.06 | 21.54 | 21.06 | 21.51 | 19,461,226 | +0.43(+2.06%) |