Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.37 | 20.87 | 20.37 | 20.77 | 2,549,346 | +0.19(+0.95%) |
Feb 27, 2007 | 20.94 | 21.10 | 20.57 | 20.57 | 2,530,481 | -0.51(-2.44%) |
Feb 26, 2007 | 21.13 | 21.18 | 20.98 | 21.09 | 1,641,747 | -0.12(-0.54%) |
Feb 23, 2007 | 21.15 | 21.26 | 21.03 | 21.20 | 2,158,607 | +0.05(+0.25%) |
Feb 22, 2007 | 21.33 | 21.40 | 21.02 | 21.15 | 3,718,625 | -0.14(-0.67%) |
Feb 21, 2007 | 21.57 | 21.67 | 21.19 | 21.29 | 2,347,368 | +0.04(+0.21%) |
Feb 20, 2007 | 21.25 | 21.42 | 21.07 | 21.25 | 3,596,851 | -0.01(-0.04%) |
Feb 16, 2007 | 21.49 | 21.64 | 21.08 | 21.25 | 5,610,188 | -0.43(-2.00%) |
Feb 15, 2007 | 21.81 | 21.93 | 21.65 | 21.69 | 3,488,971 | +0.00(+0.00%) |
Feb 14, 2007 | 21.43 | 21.85 | 21.42 | 21.69 | 1,942,805 | +0.38(+1.79%) |
Feb 13, 2007 | 21.25 | 21.47 | 21.20 | 21.31 | 2,432,133 | -0.04(-0.17%) |
Feb 12, 2007 | 21.42 | 21.51 | 21.33 | 21.34 | 1,503,603 | -0.02(-0.08%) |
Feb 09, 2007 | 21.49 | 21.61 | 21.29 | 21.36 | 1,928,954 | -0.13(-0.62%) |
Feb 08, 2007 | 21.42 | 21.57 | 21.42 | 21.49 | 2,029,265 | -0.06(-0.29%) |
Feb 07, 2007 | 21.64 | 21.64 | 21.45 | 21.56 | 1,702,350 | -0.01(-0.04%) |
Feb 06, 2007 | 21.69 | 21.78 | 21.48 | 21.56 | 1,551,884 | -0.13(-0.61%) |
Feb 05, 2007 | 21.84 | 21.87 | 21.60 | 21.70 | 1,267,330 | -0.14(-0.65%) |
Feb 02, 2007 | 21.76 | 21.96 | 21.73 | 21.84 | 1,813,619 | +0.08(+0.37%) |
Feb 01, 2007 | 22.01 | 22.03 | 21.56 | 21.76 | 2,806,901 | -0.14(-0.65%) |
Jan 31, 2007 | 22.09 | 22.11 | 21.85 | 21.90 | 1,406,726 | -0.13(-0.60%) |
Jan 30, 2007 | 22.02 | 22.19 | 21.91 | 22.03 | 1,024,460 | +0.03(+0.12%) |
Jan 29, 2007 | 22.25 | 22.35 | 21.92 | 22.01 | 1,405,371 | -0.24(-1.07%) |
Jan 26, 2007 | 22.07 | 22.36 | 22.02 | 22.25 | 1,691,845 | +0.00(+0.00%) |
Jan 25, 2007 | 22.26 | 22.41 | 22.17 | 22.25 | 1,787,863 | -0.14(-0.63%) |
Jan 24, 2007 | 22.18 | 22.43 | 22.09 | 22.39 | 1,445,134 | +0.26(+1.16%) |
Jan 23, 2007 | 22.03 | 22.26 | 21.91 | 22.13 | 1,584,191 | +0.21(+0.97%) |
Jan 22, 2007 | 22.02 | 22.16 | 21.88 | 21.92 | 1,285,517 | -0.17(-0.76%) |
Jan 19, 2007 | 22.13 | 22.21 | 21.87 | 22.09 | 1,564,535 | +0.00(+0.00%) |
Jan 18, 2007 | 22.10 | 22.18 | 21.95 | 22.09 | 1,216,610 | +0.13(+0.60%) |
Jan 17, 2007 | 21.82 | 22.10 | 21.74 | 21.95 | 1,946,011 | +0.05(+0.24%) |
Jan 16, 2007 | 22.12 | 22.12 | 21.81 | 21.90 | 2,095,122 | -0.12(-0.56%) |
Jan 12, 2007 | 22.09 | 22.09 | 21.78 | 22.02 | 3,576,856 | -0.06(-0.28%) |
Jan 11, 2007 | 22.16 | 22.29 | 22.02 | 22.09 | 2,186,057 | +0.03(+0.12%) |
Jan 10, 2007 | 21.84 | 22.18 | 21.74 | 22.06 | 2,935,227 | +0.24(+1.10%) |
Jan 09, 2007 | 21.85 | 22.09 | 21.78 | 21.82 | 1,993,117 | -0.05(-0.24%) |
Jan 08, 2007 | 21.99 | 22.04 | 21.78 | 21.87 | 3,459,149 | +0.27(+1.23%) |
Jan 05, 2007 | 21.92 | 22.06 | 21.31 | 21.61 | 8,174,332 | -0.66(-2.94%) |
Jan 04, 2007 | 23.46 | 23.55 | 22.22 | 22.26 | 10,335,877 | -2.88(-11.44%) |
Jan 03, 2007 | 25.50 | 25.82 | 24.97 | 25.14 | 2,825,201 | -0.55(-2.14%) |
Dec 29, 2006 | 25.57 | 25.80 | 25.46 | 25.69 | 1,581,141 | +0.08(+0.31%) |
Dec 28, 2006 | 25.51 | 25.64 | 25.45 | 25.61 | 828,356 | +0.10(+0.38%) |
Dec 27, 2006 | 25.23 | 25.59 | 25.14 | 25.51 | 721,042 | +0.23(+0.91%) |
Dec 26, 2006 | 25.17 | 25.34 | 25.05 | 25.28 | 738,325 | +0.14(+0.56%) |
Dec 22, 2006 | 24.89 | 25.21 | 24.73 | 25.14 | 840,217 | +0.31(+1.25%) |
Dec 21, 2006 | 24.74 | 24.89 | 24.60 | 24.83 | 1,158,208 | +0.07(+0.29%) |
Dec 20, 2006 | 24.67 | 24.92 | 24.67 | 24.76 | 808,475 | -0.01(-0.04%) |
Dec 19, 2006 | 24.88 | 25.03 | 24.62 | 24.77 | 1,170,295 | -0.24(-0.96%) |
Dec 18, 2006 | 24.97 | 25.19 | 24.89 | 25.01 | 647,277 | -0.04(-0.14%) |
Dec 15, 2006 | 25.21 | 25.34 | 25.00 | 25.04 | 1,028,075 | -0.07(-0.28%) |
Dec 14, 2006 | 25.04 | 25.27 | 24.90 | 25.11 | 809,379 | -0.01(-0.04%) |
Dec 13, 2006 | 25.41 | 25.42 | 24.96 | 25.12 | 994,299 | -0.17(-0.67%) |
Dec 12, 2006 | 24.90 | 25.35 | 24.85 | 25.29 | 1,000,286 | +0.35(+1.38%) |
Dec 11, 2006 | 24.96 | 25.04 | 24.70 | 24.95 | 715,958 | +0.00(+0.00%) |
Dec 08, 2006 | 24.92 | 25.00 | 24.87 | 24.95 | 559,505 | +0.04(+0.18%) |
Dec 07, 2006 | 24.88 | 24.99 | 24.83 | 24.90 | 786,108 | +0.09(+0.36%) |
Dec 06, 2006 | 24.83 | 25.03 | 24.80 | 24.81 | 923,019 | -0.03(-0.11%) |
Dec 05, 2006 | 24.96 | 25.04 | 24.82 | 24.84 | 1,547,478 | -0.14(-0.57%) |
Dec 04, 2006 | 24.96 | 25.15 | 24.92 | 24.98 | 1,102,630 | +0.05(+0.21%) |