Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.38 | 23.82 | 23.22 | 23.60 | 13,245,019 | +0.33(+1.42%) |
Feb 27, 2007 | 23.52 | 24.08 | 22.91 | 23.27 | 14,975,851 | -0.87(-3.59%) |
Feb 26, 2007 | 24.19 | 24.37 | 23.93 | 24.14 | 9,859,347 | -0.05(-0.20%) |
Feb 23, 2007 | 24.30 | 24.52 | 24.12 | 24.19 | 7,309,283 | -0.02(-0.09%) |
Feb 22, 2007 | 24.32 | 24.46 | 24.06 | 24.21 | 9,765,164 | -0.12(-0.48%) |
Feb 21, 2007 | 24.40 | 24.60 | 24.28 | 24.32 | 9,789,759 | -0.27(-1.09%) |
Feb 20, 2007 | 24.74 | 24.84 | 24.43 | 24.59 | 12,962,538 | -0.06(-0.25%) |
Feb 16, 2007 | 24.94 | 25.11 | 24.30 | 24.65 | 76,281,328 | +0.09(+0.36%) |
Feb 15, 2007 | 24.15 | 24.64 | 24.15 | 24.56 | 19,224,998 | +0.55(+2.29%) |
Feb 14, 2007 | 24.02 | 24.26 | 23.69 | 24.02 | 12,707,007 | +0.00(+0.00%) |
Feb 13, 2007 | 23.29 | 24.10 | 23.27 | 24.02 | 15,657,474 | +0.93(+4.05%) |
Feb 12, 2007 | 23.02 | 23.26 | 22.94 | 23.08 | 6,837,969 | +0.16(+0.69%) |
Feb 09, 2007 | 23.36 | 23.45 | 22.67 | 22.92 | 12,320,298 | -0.35(-1.51%) |
Feb 08, 2007 | 23.81 | 23.84 | 23.20 | 23.27 | 10,455,430 | -0.28(-1.20%) |
Feb 07, 2007 | 23.57 | 23.69 | 23.40 | 23.55 | 10,072,967 | +0.16(+0.71%) |
Feb 06, 2007 | 23.91 | 24.15 | 23.38 | 23.39 | 12,489,700 | -0.43(-1.82%) |
Feb 05, 2007 | 24.29 | 24.43 | 23.71 | 23.82 | 15,291,659 | -0.41(-1.70%) |
Feb 02, 2007 | 24.74 | 24.92 | 23.95 | 24.23 | 13,807,652 | -0.14(-0.56%) |
Feb 01, 2007 | 23.58 | 24.44 | 23.58 | 24.37 | 30,066,674 | +2.38(+10.84%) |
Jan 31, 2007 | 21.64 | 22.15 | 21.64 | 21.99 | 7,649,395 | +0.36(+1.65%) |
Jan 30, 2007 | 21.58 | 21.82 | 21.56 | 21.63 | 9,215,774 | +0.15(+0.70%) |
Jan 29, 2007 | 21.67 | 21.72 | 21.38 | 21.48 | 10,319,792 | -0.19(-0.86%) |
Jan 26, 2007 | 21.86 | 21.97 | 21.54 | 21.67 | 7,583,905 | -0.20(-0.91%) |
Jan 25, 2007 | 22.16 | 22.19 | 21.75 | 21.86 | 9,938,785 | -0.19(-0.84%) |
Jan 24, 2007 | 22.50 | 22.61 | 21.63 | 22.05 | 18,911,518 | -0.37(-1.65%) |
Jan 23, 2007 | 22.11 | 22.68 | 22.03 | 22.42 | 19,772,496 | +0.56(+2.55%) |
Jan 22, 2007 | 21.82 | 22.30 | 21.75 | 21.86 | 13,132,813 | +0.27(+1.27%) |
Jan 19, 2007 | 21.20 | 21.64 | 21.03 | 21.59 | 7,676,901 | +0.49(+2.35%) |
Jan 18, 2007 | 21.53 | 21.53 | 21.01 | 21.09 | 8,247,247 | -0.33(-1.54%) |
Jan 17, 2007 | 21.36 | 21.56 | 21.10 | 21.42 | 7,987,761 | +0.11(+0.52%) |
Jan 16, 2007 | 21.27 | 21.51 | 20.93 | 21.31 | 10,193,178 | +0.04(+0.19%) |
Jan 12, 2007 | 21.77 | 22.29 | 21.26 | 21.27 | 11,202,018 | -0.49(-2.27%) |
Jan 11, 2007 | 20.75 | 21.99 | 20.75 | 21.77 | 10,023,049 | +0.51(+2.39%) |
Jan 10, 2007 | 21.62 | 21.62 | 21.03 | 21.26 | 11,325,139 | -0.19(-0.86%) |
Jan 09, 2007 | 21.95 | 21.95 | 21.40 | 21.45 | 7,449,868 | -0.54(-2.44%) |
Jan 08, 2007 | 21.86 | 22.02 | 21.52 | 21.98 | 7,106,409 | +0.11(+0.50%) |
Jan 05, 2007 | 21.67 | 21.91 | 21.55 | 21.87 | 8,438,333 | -0.03(-0.16%) |
Jan 04, 2007 | 21.64 | 22.05 | 21.58 | 21.91 | 6,463,150 | -0.12(-0.56%) |
Jan 03, 2007 | 22.18 | 22.51 | 21.86 | 22.03 | 10,741,695 | +0.07(+0.31%) |
Dec 29, 2006 | 21.89 | 22.37 | 21.89 | 21.96 | 5,461,442 | -0.21(-0.96%) |
Dec 28, 2006 | 21.93 | 22.36 | 21.85 | 22.17 | 6,437,391 | +0.05(+0.22%) |
Dec 27, 2006 | 21.95 | 22.23 | 21.75 | 22.13 | 6,423,856 | +0.18(+0.81%) |
Dec 26, 2006 | 22.06 | 22.25 | 21.45 | 21.95 | 5,513,397 | +0.32(+1.46%) |
Dec 22, 2006 | 21.53 | 21.74 | 21.44 | 21.63 | 6,328,677 | -0.02(-0.10%) |
Dec 21, 2006 | 21.75 | 22.11 | 21.51 | 21.65 | 9,658,779 | -0.30(-1.35%) |
Dec 20, 2006 | 22.50 | 22.52 | 21.77 | 21.95 | 16,286,527 | -0.58(-2.56%) |
Dec 19, 2006 | 21.99 | 22.61 | 21.86 | 22.52 | 10,270,602 | +0.49(+2.25%) |
Dec 18, 2006 | 22.49 | 22.81 | 21.95 | 22.03 | 11,542,130 | -0.45(-2.02%) |
Dec 15, 2006 | 22.59 | 22.79 | 21.99 | 22.48 | 11,115,425 | +0.07(+0.31%) |
Dec 14, 2006 | 22.26 | 22.63 | 22.20 | 22.41 | 9,267,584 | -0.10(-0.43%) |
Dec 13, 2006 | 22.86 | 23.03 | 22.37 | 22.51 | 11,438,655 | -0.49(-2.12%) |
Dec 12, 2006 | 23.04 | 23.31 | 22.74 | 23.00 | 10,023,340 | -0.15(-0.65%) |
Dec 11, 2006 | 23.49 | 23.49 | 22.89 | 23.15 | 11,844,112 | -0.26(-1.12%) |
Dec 08, 2006 | 23.08 | 23.52 | 23.08 | 23.41 | 8,743,372 | +0.21(+0.92%) |
Dec 07, 2006 | 23.69 | 23.82 | 23.13 | 23.20 | 8,125,145 | -0.37(-1.57%) |
Dec 06, 2006 | 23.83 | 23.88 | 23.40 | 23.57 | 8,505,715 | -0.19(-0.81%) |
Dec 05, 2006 | 23.95 | 23.98 | 23.71 | 23.76 | 8,205,916 | -0.19(-0.77%) |
Dec 04, 2006 | 23.83 | 24.18 | 23.76 | 23.95 | 8,467,149 | +0.01(+0.06%) |