Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.57 | 24.01 | 23.41 | 23.80 | 13,137,633 | +0.33(+1.42%) |
Feb 27, 2007 | 23.71 | 24.27 | 23.10 | 23.46 | 14,854,432 | -0.87(-3.59%) |
Feb 26, 2007 | 24.39 | 24.57 | 24.13 | 24.34 | 9,779,411 | -0.05(-0.20%) |
Feb 23, 2007 | 24.50 | 24.72 | 24.32 | 24.38 | 7,250,021 | -0.02(-0.09%) |
Feb 22, 2007 | 24.52 | 24.66 | 24.25 | 24.41 | 9,685,991 | -0.12(-0.48%) |
Feb 21, 2007 | 24.60 | 24.80 | 24.48 | 24.52 | 9,710,387 | -0.27(-1.09%) |
Feb 20, 2007 | 24.94 | 25.04 | 24.63 | 24.79 | 12,857,442 | -0.06(-0.25%) |
Feb 16, 2007 | 25.15 | 25.32 | 24.50 | 24.86 | 75,662,864 | +0.09(+0.36%) |
Feb 15, 2007 | 24.35 | 24.84 | 24.35 | 24.77 | 19,069,128 | +0.55(+2.29%) |
Feb 14, 2007 | 24.21 | 24.45 | 23.89 | 24.21 | 12,603,983 | +0.00(+0.00%) |
Feb 13, 2007 | 23.48 | 24.29 | 23.46 | 24.21 | 15,530,528 | +0.94(+4.05%) |
Feb 12, 2007 | 23.21 | 23.45 | 23.12 | 23.27 | 6,782,529 | +0.16(+0.69%) |
Feb 09, 2007 | 23.55 | 23.64 | 22.85 | 23.11 | 12,220,409 | -0.35(-1.51%) |
Feb 08, 2007 | 24.00 | 24.04 | 23.39 | 23.46 | 10,370,660 | -0.28(-1.20%) |
Feb 07, 2007 | 23.76 | 23.89 | 23.59 | 23.75 | 9,991,299 | +0.17(+0.70%) |
Feb 06, 2007 | 24.10 | 24.34 | 23.57 | 23.58 | 12,388,437 | -0.44(-1.82%) |
Feb 05, 2007 | 24.49 | 24.63 | 23.90 | 24.02 | 15,167,679 | -0.42(-1.70%) |
Feb 02, 2007 | 24.95 | 25.12 | 24.14 | 24.43 | 13,695,704 | -0.14(-0.56%) |
Feb 01, 2007 | 23.77 | 24.64 | 23.77 | 24.57 | 29,822,902 | +2.40(+10.84%) |
Jan 31, 2007 | 21.82 | 22.33 | 21.82 | 22.17 | 7,587,376 | +0.36(+1.65%) |
Jan 30, 2007 | 21.75 | 21.99 | 21.73 | 21.81 | 9,141,055 | +0.15(+0.70%) |
Jan 29, 2007 | 21.85 | 21.90 | 21.56 | 21.66 | 10,236,123 | -0.19(-0.86%) |
Jan 26, 2007 | 22.04 | 22.15 | 21.72 | 21.84 | 7,522,417 | -0.20(-0.91%) |
Jan 25, 2007 | 22.34 | 22.37 | 21.93 | 22.04 | 9,858,205 | -0.19(-0.84%) |
Jan 24, 2007 | 22.69 | 22.79 | 21.81 | 22.23 | 18,758,190 | -0.37(-1.66%) |
Jan 23, 2007 | 22.29 | 22.86 | 22.21 | 22.60 | 19,612,186 | +0.56(+2.55%) |
Jan 22, 2007 | 22.00 | 22.48 | 21.93 | 22.04 | 13,026,336 | +0.28(+1.27%) |
Jan 19, 2007 | 21.37 | 21.81 | 21.20 | 21.77 | 7,614,659 | +0.50(+2.35%) |
Jan 18, 2007 | 21.71 | 21.71 | 21.18 | 21.27 | 8,180,381 | -0.33(-1.54%) |
Jan 17, 2007 | 21.53 | 21.74 | 21.27 | 21.60 | 7,922,998 | +0.11(+0.52%) |
Jan 16, 2007 | 21.45 | 21.69 | 21.10 | 21.49 | 10,110,535 | +0.04(+0.19%) |
Jan 12, 2007 | 21.95 | 22.47 | 21.43 | 21.45 | 11,111,195 | -0.50(-2.27%) |
Jan 11, 2007 | 20.92 | 22.17 | 20.92 | 21.95 | 9,941,786 | +0.51(+2.39%) |
Jan 10, 2007 | 21.80 | 21.80 | 21.20 | 21.43 | 11,233,318 | -0.19(-0.86%) |
Jan 09, 2007 | 22.13 | 22.13 | 21.58 | 21.62 | 7,389,467 | -0.54(-2.44%) |
Jan 08, 2007 | 22.04 | 22.20 | 21.70 | 22.16 | 7,048,792 | +0.11(+0.50%) |
Jan 05, 2007 | 21.84 | 22.08 | 21.72 | 22.05 | 8,369,918 | -0.03(-0.16%) |
Jan 04, 2007 | 21.82 | 22.23 | 21.75 | 22.08 | 6,410,749 | -0.12(-0.56%) |
Jan 03, 2007 | 22.36 | 22.69 | 22.04 | 22.21 | 10,654,604 | +0.07(+0.31%) |
Dec 29, 2006 | 22.07 | 22.56 | 22.07 | 22.14 | 5,417,162 | -0.21(-0.96%) |
Dec 28, 2006 | 22.11 | 22.54 | 22.03 | 22.35 | 6,385,198 | +0.05(+0.22%) |
Dec 27, 2006 | 22.13 | 22.41 | 21.93 | 22.31 | 6,371,773 | +0.18(+0.81%) |
Dec 26, 2006 | 22.24 | 22.43 | 21.62 | 22.13 | 5,468,696 | +0.32(+1.46%) |
Dec 22, 2006 | 21.71 | 21.92 | 21.61 | 21.81 | 6,277,366 | -0.02(-0.10%) |
Dec 21, 2006 | 21.93 | 22.29 | 21.69 | 21.83 | 9,580,468 | -0.30(-1.35%) |
Dec 20, 2006 | 22.68 | 22.71 | 21.95 | 22.13 | 16,154,481 | -0.58(-2.56%) |
Dec 19, 2006 | 22.17 | 22.79 | 22.04 | 22.71 | 10,187,331 | +0.50(+2.25%) |
Dec 18, 2006 | 22.67 | 23.00 | 22.13 | 22.21 | 11,448,550 | -0.46(-2.02%) |
Dec 15, 2006 | 22.78 | 22.98 | 22.17 | 22.67 | 11,025,305 | +0.07(+0.31%) |
Dec 14, 2006 | 22.44 | 22.82 | 22.38 | 22.60 | 9,192,445 | -0.10(-0.43%) |
Dec 13, 2006 | 23.05 | 23.22 | 22.55 | 22.69 | 11,345,914 | -0.49(-2.12%) |
Dec 12, 2006 | 23.23 | 23.50 | 22.93 | 23.19 | 9,942,074 | -0.15(-0.65%) |
Dec 11, 2006 | 23.68 | 23.68 | 23.08 | 23.34 | 11,748,084 | -0.26(-1.12%) |
Dec 08, 2006 | 23.27 | 23.71 | 23.27 | 23.60 | 8,672,483 | +0.21(+0.92%) |
Dec 07, 2006 | 23.89 | 24.02 | 23.32 | 23.39 | 8,059,268 | -0.37(-1.57%) |
Dec 06, 2006 | 24.02 | 24.07 | 23.59 | 23.76 | 8,436,754 | -0.19(-0.81%) |
Dec 05, 2006 | 24.14 | 24.18 | 23.90 | 23.95 | 8,139,385 | -0.19(-0.77%) |
Dec 04, 2006 | 24.02 | 24.38 | 23.95 | 24.14 | 8,398,500 | +0.01(+0.06%) |