Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.53 | 22.66 | 22.53 | 22.54 | 5,548,974 | +0.01(+0.06%) |
Feb 27, 2007 | 22.67 | 22.70 | 22.51 | 22.53 | 4,890,765 | -0.23(-0.99%) |
Feb 26, 2007 | 22.75 | 22.77 | 22.65 | 22.75 | 4,295,990 | -0.04(-0.18%) |
Feb 23, 2007 | 22.74 | 22.82 | 22.68 | 22.80 | 3,006,437 | +0.08(+0.34%) |
Feb 22, 2007 | 22.76 | 22.76 | 22.68 | 22.72 | 1,611,034 | +0.00(+0.02%) |
Feb 21, 2007 | 22.71 | 22.79 | 22.68 | 22.71 | 2,319,506 | +0.03(+0.12%) |
Feb 20, 2007 | 22.69 | 22.77 | 22.67 | 22.68 | 1,966,358 | -0.06(-0.26%) |
Feb 16, 2007 | 22.71 | 22.81 | 22.70 | 22.74 | 1,746,157 | +0.02(+0.08%) |
Feb 15, 2007 | 22.79 | 22.80 | 22.69 | 22.73 | 2,774,704 | -0.04(-0.16%) |
Feb 14, 2007 | 22.82 | 22.82 | 22.71 | 22.76 | 4,241,856 | +0.02(+0.10%) |
Feb 13, 2007 | 22.82 | 22.83 | 22.72 | 22.74 | 3,813,204 | -0.08(-0.34%) |
Feb 12, 2007 | 22.82 | 22.86 | 22.77 | 22.82 | 1,497,713 | +0.02(+0.10%) |
Feb 09, 2007 | 22.83 | 22.84 | 22.74 | 22.80 | 2,174,592 | -0.04(-0.18%) |
Feb 08, 2007 | 22.80 | 22.89 | 22.72 | 22.84 | 2,591,276 | +0.04(+0.16%) |
Feb 07, 2007 | 22.76 | 22.81 | 22.72 | 22.80 | 2,995,123 | +0.05(+0.22%) |
Feb 06, 2007 | 22.82 | 22.83 | 22.73 | 22.75 | 10,270,454 | -0.07(-0.30%) |
Feb 05, 2007 | 22.86 | 22.96 | 22.73 | 22.82 | 39,230,344 | +2.93(+14.75%) |
Feb 02, 2007 | 19.88 | 19.94 | 19.80 | 19.89 | 1,498,105 | +0.03(+0.14%) |
Feb 01, 2007 | 19.65 | 19.90 | 19.62 | 19.86 | 1,940,247 | +0.33(+1.67%) |
Jan 31, 2007 | 19.62 | 19.63 | 19.38 | 19.53 | 1,578,613 | -0.11(-0.54%) |
Jan 30, 2007 | 19.86 | 20.22 | 19.56 | 19.64 | 2,336,914 | -0.11(-0.54%) |
Jan 29, 2007 | 19.30 | 19.78 | 19.29 | 19.74 | 3,721,220 | +0.44(+2.29%) |
Jan 26, 2007 | 19.45 | 19.46 | 19.12 | 19.30 | 1,689,584 | -0.14(-0.71%) |
Jan 25, 2007 | 19.45 | 19.58 | 19.32 | 19.44 | 1,851,688 | -0.06(-0.33%) |
Jan 24, 2007 | 19.50 | 19.56 | 19.30 | 19.50 | 2,073,630 | -0.02(-0.12%) |
Jan 23, 2007 | 19.35 | 19.56 | 19.31 | 19.53 | 4,585,704 | +0.14(+0.71%) |
Jan 22, 2007 | 19.51 | 19.76 | 19.26 | 19.39 | 3,403,103 | -0.23(-1.19%) |
Jan 19, 2007 | 19.02 | 19.80 | 18.61 | 19.62 | 10,019,573 | +1.02(+5.48%) |
Jan 18, 2007 | 18.61 | 18.77 | 18.55 | 18.60 | 1,714,172 | +0.08(+0.45%) |
Jan 17, 2007 | 18.49 | 18.56 | 18.46 | 18.52 | 3,393,747 | +0.07(+0.37%) |
Jan 16, 2007 | 18.34 | 18.48 | 18.34 | 18.45 | 2,539,707 | +0.10(+0.53%) |
Jan 12, 2007 | 18.54 | 18.68 | 18.30 | 18.36 | 3,546,713 | -0.24(-1.31%) |
Jan 11, 2007 | 18.53 | 18.84 | 18.49 | 18.60 | 1,775,097 | +0.11(+0.60%) |
Jan 10, 2007 | 18.44 | 18.68 | 18.34 | 18.49 | 2,269,461 | +0.00(+0.00%) |
Jan 09, 2007 | 18.69 | 18.75 | 18.38 | 18.49 | 1,922,188 | -0.20(-1.06%) |
Jan 08, 2007 | 18.53 | 18.79 | 18.50 | 18.69 | 3,014,271 | +0.23(+1.24%) |
Jan 05, 2007 | 18.89 | 18.91 | 18.40 | 18.46 | 3,135,033 | -0.43(-2.29%) |
Jan 04, 2007 | 19.22 | 19.28 | 18.80 | 18.89 | 3,959,263 | -0.39(-2.00%) |
Jan 03, 2007 | 19.44 | 19.52 | 19.14 | 19.27 | 3,740,150 | +0.05(+0.26%) |
Dec 29, 2006 | 19.23 | 19.32 | 18.97 | 19.22 | 1,078,592 | +0.05(+0.24%) |
Dec 28, 2006 | 19.30 | 19.32 | 19.17 | 19.18 | 1,152,790 | -0.11(-0.60%) |
Dec 27, 2006 | 19.53 | 19.62 | 19.27 | 19.29 | 852,081 | -0.02(-0.12%) |
Dec 26, 2006 | 19.52 | 19.56 | 19.23 | 19.32 | 1,094,694 | -0.17(-0.90%) |
Dec 22, 2006 | 18.99 | 19.78 | 18.92 | 19.49 | 4,262,801 | +0.56(+2.96%) |
Dec 21, 2006 | 19.02 | 19.11 | 18.91 | 18.93 | 2,387,612 | -0.09(-0.46%) |
Dec 20, 2006 | 18.84 | 19.25 | 18.84 | 19.02 | 1,591,669 | +0.13(+0.71%) |
Dec 19, 2006 | 18.58 | 18.97 | 18.49 | 18.88 | 2,400,885 | +0.24(+1.28%) |
Dec 18, 2006 | 18.67 | 18.83 | 18.56 | 18.65 | 2,203,749 | -0.02(-0.12%) |
Dec 15, 2006 | 18.96 | 18.97 | 18.67 | 18.67 | 2,516,860 | -0.20(-1.05%) |
Dec 14, 2006 | 18.89 | 18.99 | 18.61 | 18.87 | 3,219,675 | -0.06(-0.29%) |
Dec 13, 2006 | 19.10 | 19.10 | 18.72 | 18.92 | 2,849,338 | -0.17(-0.91%) |
Dec 12, 2006 | 19.10 | 19.21 | 18.96 | 19.10 | 2,182,643 | -0.00(-0.02%) |
Dec 11, 2006 | 18.98 | 19.16 | 18.89 | 19.10 | 1,595,368 | -0.08(-0.43%) |
Dec 08, 2006 | 19.16 | 19.30 | 18.99 | 19.18 | 837,285 | +0.03(+0.14%) |
Dec 07, 2006 | 19.07 | 19.17 | 19.00 | 19.16 | 2,193,740 | +0.10(+0.53%) |
Dec 06, 2006 | 19.02 | 19.12 | 18.96 | 19.05 | 1,049,870 | +0.05(+0.27%) |
Dec 05, 2006 | 18.90 | 19.05 | 18.88 | 19.00 | 1,584,271 | -0.01(-0.05%) |
Dec 04, 2006 | 18.91 | 19.16 | 18.87 | 19.01 | 1,725,269 | +0.13(+0.68%) |