Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.45 | 20.96 | 20.45 | 20.85 | 2,539,207 | +0.20(+0.95%) |
Feb 27, 2007 | 21.03 | 21.19 | 20.66 | 20.66 | 2,520,417 | -0.52(-2.43%) |
Feb 26, 2007 | 21.22 | 21.27 | 21.06 | 21.17 | 1,635,217 | -0.12(-0.54%) |
Feb 23, 2007 | 21.23 | 21.35 | 21.12 | 21.29 | 2,150,022 | +0.05(+0.25%) |
Feb 22, 2007 | 21.42 | 21.48 | 21.11 | 21.23 | 3,703,835 | -0.14(-0.67%) |
Feb 21, 2007 | 21.66 | 21.76 | 21.28 | 21.38 | 2,338,032 | +0.04(+0.21%) |
Feb 20, 2007 | 21.34 | 21.51 | 21.15 | 21.33 | 3,582,545 | -0.01(-0.04%) |
Feb 16, 2007 | 21.58 | 21.73 | 21.16 | 21.34 | 5,587,875 | -0.44(-2.00%) |
Feb 15, 2007 | 21.90 | 22.02 | 21.74 | 21.78 | 3,475,095 | +0.00(+0.00%) |
Feb 14, 2007 | 21.52 | 21.94 | 21.51 | 21.78 | 1,935,078 | +0.38(+1.79%) |
Feb 13, 2007 | 21.34 | 21.55 | 21.29 | 21.39 | 2,422,460 | -0.04(-0.17%) |
Feb 12, 2007 | 21.51 | 21.60 | 21.41 | 21.43 | 1,497,623 | -0.02(-0.08%) |
Feb 09, 2007 | 21.58 | 21.70 | 21.38 | 21.45 | 1,921,282 | -0.13(-0.62%) |
Feb 08, 2007 | 21.51 | 21.66 | 21.51 | 21.58 | 2,021,194 | -0.06(-0.29%) |
Feb 07, 2007 | 21.72 | 21.72 | 21.54 | 21.64 | 1,695,580 | -0.01(-0.04%) |
Feb 06, 2007 | 21.78 | 21.86 | 21.56 | 21.65 | 1,545,711 | -0.13(-0.61%) |
Feb 05, 2007 | 21.93 | 21.95 | 21.69 | 21.78 | 1,262,290 | -0.14(-0.65%) |
Feb 02, 2007 | 21.85 | 22.05 | 21.82 | 21.93 | 1,806,405 | +0.08(+0.37%) |
Feb 01, 2007 | 22.10 | 22.12 | 21.64 | 21.85 | 2,795,738 | -0.14(-0.65%) |
Jan 31, 2007 | 22.18 | 22.20 | 21.94 | 21.99 | 1,401,131 | -0.13(-0.60%) |
Jan 30, 2007 | 22.10 | 22.28 | 22.00 | 22.12 | 1,020,385 | +0.03(+0.12%) |
Jan 29, 2007 | 22.34 | 22.44 | 22.01 | 22.10 | 1,399,781 | -0.24(-1.07%) |
Jan 26, 2007 | 22.16 | 22.45 | 22.10 | 22.34 | 1,685,116 | +0.00(+0.00%) |
Jan 25, 2007 | 22.35 | 22.50 | 22.26 | 22.34 | 1,780,752 | -0.14(-0.63%) |
Jan 24, 2007 | 22.27 | 22.52 | 22.18 | 22.48 | 1,439,386 | +0.26(+1.16%) |
Jan 23, 2007 | 22.12 | 22.34 | 22.00 | 22.22 | 1,577,890 | +0.21(+0.97%) |
Jan 22, 2007 | 22.10 | 22.25 | 21.97 | 22.01 | 1,280,404 | -0.17(-0.76%) |
Jan 19, 2007 | 22.22 | 22.30 | 21.95 | 22.18 | 1,558,313 | +0.00(+0.00%) |
Jan 18, 2007 | 22.19 | 22.27 | 22.04 | 22.18 | 1,211,771 | +0.13(+0.60%) |
Jan 17, 2007 | 21.91 | 22.19 | 21.83 | 22.04 | 1,938,271 | +0.05(+0.24%) |
Jan 16, 2007 | 22.21 | 22.21 | 21.90 | 21.99 | 2,086,789 | -0.12(-0.56%) |
Jan 12, 2007 | 22.18 | 22.18 | 21.86 | 22.11 | 3,562,630 | -0.06(-0.28%) |
Jan 11, 2007 | 22.25 | 22.38 | 22.11 | 22.18 | 2,177,363 | +0.03(+0.12%) |
Jan 10, 2007 | 21.93 | 22.26 | 21.83 | 22.15 | 2,923,553 | +0.24(+1.10%) |
Jan 09, 2007 | 21.94 | 22.18 | 21.86 | 21.91 | 1,985,190 | -0.05(-0.24%) |
Jan 08, 2007 | 22.08 | 22.13 | 21.86 | 21.96 | 3,445,391 | +0.27(+1.23%) |
Jan 05, 2007 | 22.01 | 22.15 | 21.39 | 21.70 | 8,141,822 | -0.66(-2.94%) |
Jan 04, 2007 | 23.55 | 23.64 | 22.31 | 22.35 | 10,294,770 | -2.89(-11.44%) |
Jan 03, 2007 | 25.60 | 25.93 | 25.07 | 25.24 | 2,813,965 | -0.55(-2.14%) |
Dec 29, 2006 | 25.67 | 25.90 | 25.56 | 25.79 | 1,574,852 | +0.08(+0.31%) |
Dec 28, 2006 | 25.61 | 25.74 | 25.55 | 25.71 | 825,062 | +0.10(+0.38%) |
Dec 27, 2006 | 25.33 | 25.69 | 25.24 | 25.61 | 718,174 | +0.23(+0.91%) |
Dec 26, 2006 | 25.27 | 25.45 | 25.15 | 25.38 | 735,388 | +0.14(+0.56%) |
Dec 22, 2006 | 24.99 | 25.31 | 24.83 | 25.24 | 836,876 | +0.31(+1.25%) |
Dec 21, 2006 | 24.84 | 24.99 | 24.70 | 24.93 | 1,153,602 | +0.07(+0.29%) |
Dec 20, 2006 | 24.77 | 25.02 | 24.77 | 24.86 | 805,259 | -0.01(-0.04%) |
Dec 19, 2006 | 24.97 | 25.13 | 24.72 | 24.87 | 1,165,640 | -0.24(-0.96%) |
Dec 18, 2006 | 25.07 | 25.29 | 24.99 | 25.11 | 644,702 | -0.04(-0.14%) |
Dec 15, 2006 | 25.31 | 25.44 | 25.10 | 25.14 | 1,023,986 | -0.07(-0.28%) |
Dec 14, 2006 | 25.14 | 25.37 | 25.00 | 25.21 | 806,159 | -0.01(-0.04%) |
Dec 13, 2006 | 25.51 | 25.53 | 25.06 | 25.22 | 990,344 | -0.17(-0.67%) |
Dec 12, 2006 | 25.00 | 25.45 | 24.95 | 25.39 | 996,307 | +0.35(+1.38%) |
Dec 11, 2006 | 25.05 | 25.14 | 24.80 | 25.05 | 713,111 | +0.00(+0.00%) |
Dec 08, 2006 | 25.02 | 25.10 | 24.97 | 25.05 | 557,279 | +0.04(+0.18%) |
Dec 07, 2006 | 24.98 | 25.09 | 24.93 | 25.00 | 782,982 | +0.09(+0.36%) |
Dec 06, 2006 | 24.93 | 25.13 | 24.89 | 24.91 | 919,348 | -0.03(-0.11%) |
Dec 05, 2006 | 25.06 | 25.14 | 24.92 | 24.94 | 1,541,323 | -0.14(-0.57%) |
Dec 04, 2006 | 25.06 | 25.25 | 25.02 | 25.08 | 1,098,245 | +0.05(+0.21%) |