Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.98 | 22.09 | 21.41 | 21.68 | 6,033,162 | -0.30(-1.36%) |
Feb 27, 2007 | 22.35 | 22.50 | 21.68 | 21.98 | 8,465,405 | -0.96(-4.17%) |
Feb 26, 2007 | 23.09 | 23.30 | 22.70 | 22.93 | 3,470,066 | -0.16(-0.70%) |
Feb 23, 2007 | 23.39 | 23.47 | 22.85 | 23.09 | 4,309,452 | -0.26(-1.10%) |
Feb 22, 2007 | 24.15 | 24.15 | 23.18 | 23.35 | 4,322,087 | -0.65(-2.71%) |
Feb 21, 2007 | 24.06 | 24.24 | 23.53 | 24.00 | 3,601,388 | -0.33(-1.37%) |
Feb 20, 2007 | 24.06 | 24.53 | 23.94 | 24.33 | 4,557,719 | +0.22(+0.92%) |
Feb 16, 2007 | 24.14 | 24.17 | 23.52 | 24.11 | 2,822,776 | -0.07(-0.28%) |
Feb 15, 2007 | 24.13 | 24.40 | 24.09 | 24.18 | 2,805,110 | +0.09(+0.39%) |
Feb 14, 2007 | 23.82 | 24.39 | 23.80 | 24.09 | 3,448,631 | +0.27(+1.15%) |
Feb 13, 2007 | 23.49 | 24.02 | 23.46 | 23.81 | 3,680,702 | +0.45(+1.94%) |
Feb 12, 2007 | 23.98 | 24.21 | 23.29 | 23.36 | 5,516,796 | -0.62(-2.57%) |
Feb 09, 2007 | 24.50 | 24.62 | 23.71 | 23.98 | 4,457,101 | -0.51(-2.09%) |
Feb 08, 2007 | 24.83 | 24.96 | 24.45 | 24.49 | 6,020,059 | -0.85(-3.34%) |
Feb 07, 2007 | 25.80 | 25.80 | 25.19 | 25.33 | 3,625,958 | -0.28(-1.10%) |
Feb 06, 2007 | 25.77 | 25.86 | 25.33 | 25.62 | 4,762,697 | -0.32(-1.25%) |
Feb 05, 2007 | 26.39 | 26.41 | 25.58 | 25.94 | 4,062,472 | -0.44(-1.65%) |
Feb 02, 2007 | 25.58 | 26.61 | 25.58 | 26.38 | 7,124,273 | +0.82(+3.21%) |
Feb 01, 2007 | 24.98 | 25.91 | 24.89 | 25.56 | 8,281,018 | +0.72(+2.89%) |
Jan 31, 2007 | 23.82 | 24.94 | 23.74 | 24.84 | 8,009,469 | +1.06(+4.46%) |
Jan 30, 2007 | 24.02 | 24.17 | 23.74 | 23.78 | 3,076,542 | -0.07(-0.29%) |
Jan 29, 2007 | 23.74 | 24.09 | 23.68 | 23.85 | 2,675,243 | +0.07(+0.29%) |
Jan 26, 2007 | 24.23 | 24.36 | 23.57 | 23.78 | 5,135,565 | -0.37(-1.52%) |
Jan 25, 2007 | 24.58 | 24.75 | 23.94 | 24.15 | 5,650,584 | -0.43(-1.74%) |
Jan 24, 2007 | 24.13 | 24.66 | 23.85 | 24.57 | 5,292,574 | +0.32(+1.34%) |
Jan 23, 2007 | 23.72 | 25.11 | 23.72 | 24.25 | 13,474,730 | +1.06(+4.57%) |
Jan 22, 2007 | 23.53 | 23.61 | 22.93 | 23.19 | 3,142,411 | -0.34(-1.45%) |
Jan 19, 2007 | 23.35 | 23.68 | 23.00 | 23.53 | 4,841,084 | +0.38(+1.62%) |
Jan 18, 2007 | 23.13 | 23.39 | 22.93 | 23.15 | 3,736,519 | +0.10(+0.44%) |
Jan 17, 2007 | 22.68 | 23.29 | 22.68 | 23.05 | 5,524,461 | +0.53(+2.35%) |
Jan 16, 2007 | 22.74 | 22.86 | 22.19 | 22.52 | 6,301,085 | -0.04(-0.19%) |
Jan 12, 2007 | 22.20 | 22.68 | 22.16 | 22.56 | 3,988,647 | +0.37(+1.66%) |
Jan 11, 2007 | 21.75 | 22.28 | 21.70 | 22.20 | 2,969,958 | +0.46(+2.12%) |
Jan 10, 2007 | 21.58 | 21.90 | 21.51 | 21.74 | 3,178,680 | -0.03(-0.16%) |
Jan 09, 2007 | 21.84 | 22.01 | 21.66 | 21.77 | 3,177,861 | +0.07(+0.32%) |
Jan 08, 2007 | 22.09 | 22.12 | 21.41 | 21.70 | 4,745,615 | -0.38(-1.74%) |
Jan 05, 2007 | 22.35 | 22.44 | 21.96 | 22.09 | 3,446,368 | -0.12(-0.54%) |
Jan 04, 2007 | 22.28 | 22.72 | 21.99 | 22.21 | 3,097,952 | -0.05(-0.23%) |
Jan 03, 2007 | 22.47 | 22.83 | 21.98 | 22.26 | 5,413,432 | -0.38(-1.70%) |
Dec 29, 2006 | 22.74 | 23.03 | 22.64 | 22.64 | 2,411,299 | -0.09(-0.41%) |
Dec 28, 2006 | 22.54 | 23.00 | 22.39 | 22.74 | 2,710,108 | +0.02(+0.08%) |
Dec 27, 2006 | 22.41 | 22.74 | 22.33 | 22.72 | 3,166,980 | +0.40(+1.80%) |
Dec 26, 2006 | 22.05 | 22.42 | 22.05 | 22.32 | 1,827,369 | +0.10(+0.46%) |
Dec 22, 2006 | 22.65 | 22.86 | 21.98 | 22.21 | 2,433,061 | -0.19(-0.84%) |
Dec 21, 2006 | 22.50 | 22.58 | 22.23 | 22.40 | 1,975,370 | -0.08(-0.34%) |
Dec 20, 2006 | 22.76 | 22.81 | 22.33 | 22.48 | 3,426,244 | -0.15(-0.64%) |
Dec 19, 2006 | 22.86 | 22.96 | 22.37 | 22.62 | 4,426,448 | -0.29(-1.27%) |
Dec 18, 2006 | 23.50 | 23.51 | 22.80 | 22.92 | 2,871,096 | -0.27(-1.14%) |
Dec 15, 2006 | 23.10 | 23.33 | 22.96 | 23.18 | 5,808,997 | +0.41(+1.80%) |
Dec 14, 2006 | 22.89 | 23.21 | 22.74 | 22.77 | 3,672,054 | -0.12(-0.52%) |
Dec 13, 2006 | 22.99 | 23.33 | 22.84 | 22.89 | 4,161,568 | +0.03(+0.11%) |
Dec 12, 2006 | 22.95 | 22.97 | 22.59 | 22.86 | 4,356,016 | -0.02(-0.07%) |
Dec 11, 2006 | 22.80 | 23.18 | 22.73 | 22.88 | 1,966,712 | +0.09(+0.38%) |
Dec 08, 2006 | 23.21 | 23.56 | 22.65 | 22.80 | 3,352,771 | -0.46(-1.98%) |
Dec 07, 2006 | 23.59 | 23.68 | 22.83 | 23.26 | 6,146,181 | -0.27(-1.16%) |
Dec 06, 2006 | 23.18 | 23.77 | 23.10 | 23.53 | 6,485,237 | +0.77(+3.38%) |
Dec 05, 2006 | 22.48 | 23.16 | 22.48 | 22.76 | 4,984,873 | +0.29(+1.29%) |
Dec 04, 2006 | 22.86 | 22.86 | 22.32 | 22.47 | 3,383,541 | -0.26(-1.13%) |