Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.12 | 22.54 | 21.90 | 22.37 | 24,278,796 | +0.93(+4.32%) |
Feb 27, 2007 | 22.62 | 22.69 | 20.89 | 21.45 | 39,452,048 | -2.36(-9.90%) |
Feb 26, 2007 | 23.96 | 23.99 | 23.71 | 23.80 | 4,042,342 | +0.01(+0.04%) |
Feb 23, 2007 | 24.20 | 24.25 | 23.77 | 23.79 | 6,360,504 | -0.59(-2.41%) |
Feb 22, 2007 | 24.38 | 24.49 | 24.20 | 24.38 | 5,008,138 | +0.00(+0.01%) |
Feb 21, 2007 | 24.09 | 24.44 | 24.07 | 24.38 | 6,052,645 | +0.19(+0.77%) |
Feb 20, 2007 | 24.01 | 24.26 | 23.93 | 24.19 | 4,636,935 | +0.06(+0.25%) |
Feb 16, 2007 | 23.96 | 24.13 | 23.91 | 24.13 | 3,731,519 | +0.16(+0.66%) |
Feb 15, 2007 | 24.02 | 24.06 | 23.89 | 23.97 | 3,595,529 | +0.01(+0.05%) |
Feb 14, 2007 | 23.75 | 24.08 | 23.72 | 23.96 | 4,958,376 | +0.03(+0.14%) |
Feb 13, 2007 | 23.59 | 23.93 | 23.58 | 23.93 | 4,743,574 | +0.06(+0.24%) |
Feb 12, 2007 | 24.04 | 24.13 | 23.70 | 23.87 | 5,316,334 | +0.09(+0.36%) |
Feb 09, 2007 | 24.22 | 24.22 | 23.62 | 23.79 | 7,304,901 | -0.40(-1.65%) |
Feb 08, 2007 | 24.07 | 24.27 | 23.97 | 24.19 | 5,837,365 | +0.25(+1.03%) |
Feb 07, 2007 | 24.02 | 24.07 | 23.82 | 23.94 | 5,248,667 | +0.14(+0.57%) |
Feb 06, 2007 | 23.61 | 23.88 | 23.48 | 23.81 | 8,787,055 | +0.43(+1.83%) |
Feb 05, 2007 | 23.43 | 23.52 | 23.20 | 23.38 | 9,364,678 | -0.09(-0.38%) |
Feb 02, 2007 | 23.57 | 23.61 | 23.41 | 23.47 | 7,683,634 | -0.09(-0.37%) |
Feb 01, 2007 | 23.53 | 23.66 | 23.34 | 23.55 | 8,253,284 | +0.12(+0.50%) |
Jan 31, 2007 | 23.39 | 23.70 | 23.11 | 23.44 | 17,346,426 | -0.66(-2.74%) |
Jan 30, 2007 | 23.76 | 24.13 | 23.70 | 24.10 | 9,832,890 | +0.71(+3.04%) |
Jan 29, 2007 | 23.71 | 23.79 | 23.26 | 23.39 | 12,228,876 | -0.43(-1.80%) |
Jan 26, 2007 | 23.72 | 23.88 | 23.22 | 23.82 | 12,084,028 | +0.19(+0.81%) |
Jan 25, 2007 | 24.32 | 24.45 | 23.55 | 23.62 | 15,657,409 | -1.32(-5.29%) |
Jan 24, 2007 | 24.61 | 24.95 | 24.47 | 24.95 | 8,252,398 | +0.36(+1.47%) |
Jan 23, 2007 | 24.16 | 24.58 | 24.04 | 24.58 | 9,516,615 | +0.43(+1.78%) |
Jan 22, 2007 | 24.42 | 24.42 | 24.01 | 24.16 | 8,000,352 | +0.15(+0.61%) |
Jan 19, 2007 | 23.71 | 24.02 | 23.64 | 24.01 | 7,543,215 | +0.35(+1.48%) |
Jan 18, 2007 | 24.15 | 24.16 | 23.54 | 23.66 | 10,141,192 | -0.33(-1.36%) |
Jan 17, 2007 | 24.09 | 24.16 | 23.73 | 23.99 | 8,501,787 | -0.26(-1.06%) |
Jan 16, 2007 | 24.26 | 24.36 | 23.93 | 24.24 | 12,779,479 | +0.45(+1.89%) |
Jan 12, 2007 | 23.48 | 23.79 | 23.37 | 23.79 | 9,398,787 | +0.54(+2.33%) |
Jan 11, 2007 | 22.80 | 23.66 | 22.78 | 23.25 | 15,832,822 | +0.19(+0.83%) |
Jan 10, 2007 | 23.05 | 23.18 | 22.17 | 23.06 | 27,753,840 | -0.46(-1.97%) |
Jan 09, 2007 | 24.07 | 24.16 | 23.14 | 23.52 | 19,190,924 | -1.09(-4.45%) |
Jan 08, 2007 | 24.29 | 24.75 | 24.18 | 24.62 | 12,208,500 | +0.70(+2.93%) |
Jan 05, 2007 | 24.91 | 24.91 | 23.78 | 23.92 | 21,528,440 | -1.43(-5.65%) |
Jan 04, 2007 | 25.36 | 25.44 | 25.00 | 25.35 | 14,858,747 | -0.93(-3.52%) |
Jan 03, 2007 | 26.07 | 26.65 | 25.75 | 26.28 | 16,466,702 | +1.12(+4.44%) |
Dec 29, 2006 | 25.28 | 25.34 | 25.08 | 25.16 | 5,522,861 | -0.21(-0.85%) |
Dec 28, 2006 | 25.37 | 25.49 | 25.06 | 25.37 | 6,487,634 | +0.10(+0.38%) |
Dec 27, 2006 | 24.81 | 25.33 | 24.56 | 25.28 | 8,919,944 | +0.98(+4.01%) |
Dec 26, 2006 | 23.64 | 24.42 | 23.57 | 24.30 | 5,784,652 | +0.87(+3.72%) |
Dec 22, 2006 | 23.43 | 23.48 | 23.23 | 23.43 | 3,843,146 | +0.28(+1.23%) |
Dec 21, 2006 | 23.32 | 23.37 | 23.03 | 23.15 | 5,421,865 | -0.30(-1.27%) |
Dec 20, 2006 | 23.40 | 23.59 | 23.29 | 23.44 | 5,838,251 | +0.44(+1.89%) |
Dec 19, 2006 | 22.80 | 23.02 | 22.60 | 23.01 | 5,567,157 | -0.07(-0.32%) |
Dec 18, 2006 | 23.20 | 23.33 | 23.00 | 23.08 | 7,429,373 | +0.28(+1.24%) |
Dec 15, 2006 | 22.83 | 22.91 | 22.76 | 22.80 | 5,376,240 | +0.14(+0.60%) |
Dec 14, 2006 | 22.37 | 22.71 | 22.33 | 22.67 | 5,460,403 | +0.56(+2.51%) |
Dec 13, 2006 | 22.14 | 22.15 | 21.99 | 22.11 | 4,064,627 | -0.08(-0.36%) |
Dec 12, 2006 | 22.29 | 22.29 | 22.03 | 22.19 | 3,966,732 | -0.10(-0.47%) |
Dec 11, 2006 | 22.15 | 22.39 | 22.01 | 22.29 | 7,428,930 | +0.43(+1.96%) |
Dec 08, 2006 | 21.83 | 21.91 | 21.71 | 21.86 | 3,496,306 | +0.03(+0.13%) |
Dec 07, 2006 | 22.03 | 22.14 | 21.81 | 21.83 | 9,316,838 | -0.24(-1.10%) |
Dec 06, 2006 | 22.09 | 22.17 | 22.03 | 22.08 | 4,501,832 | -0.09(-0.41%) |
Dec 05, 2006 | 21.88 | 22.18 | 21.84 | 22.17 | 6,649,759 | +0.62(+2.88%) |
Dec 04, 2006 | 21.37 | 21.57 | 21.31 | 21.55 | 3,919,778 | +0.29(+1.38%) |