Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.89 | 23.05 | 22.51 | 22.95 | 4,714,993 | +0.16(+0.71%) |
Feb 27, 2007 | 23.39 | 23.60 | 22.71 | 22.79 | 7,912,767 | -1.64(-6.71%) |
Feb 26, 2007 | 24.32 | 24.49 | 24.30 | 24.42 | 5,322,853 | +0.02(+0.10%) |
Feb 23, 2007 | 24.24 | 24.40 | 24.12 | 24.40 | 4,571,485 | +0.51(+2.12%) |
Feb 22, 2007 | 24.03 | 24.07 | 23.74 | 23.89 | 4,301,463 | +0.31(+1.33%) |
Feb 21, 2007 | 23.09 | 23.70 | 23.01 | 23.58 | 3,747,258 | +0.07(+0.31%) |
Feb 20, 2007 | 23.30 | 23.55 | 23.20 | 23.51 | 2,238,536 | +0.12(+0.51%) |
Feb 16, 2007 | 23.16 | 23.39 | 23.11 | 23.39 | 2,225,318 | -0.09(-0.39%) |
Feb 15, 2007 | 23.55 | 23.67 | 23.43 | 23.48 | 2,654,898 | +0.05(+0.23%) |
Feb 14, 2007 | 23.28 | 23.57 | 23.16 | 23.42 | 6,066,961 | +0.44(+1.92%) |
Feb 13, 2007 | 22.68 | 23.04 | 22.65 | 22.98 | 5,023,195 | +0.69(+3.12%) |
Feb 12, 2007 | 22.35 | 22.40 | 22.13 | 22.29 | 3,559,376 | +0.17(+0.78%) |
Feb 09, 2007 | 22.36 | 22.51 | 22.07 | 22.12 | 4,174,005 | -0.44(-1.96%) |
Feb 08, 2007 | 22.41 | 22.62 | 22.31 | 22.56 | 3,458,354 | -0.24(-1.03%) |
Feb 07, 2007 | 22.77 | 22.98 | 22.63 | 22.79 | 4,734,820 | -0.04(-0.15%) |
Feb 06, 2007 | 22.67 | 22.86 | 22.51 | 22.83 | 5,474,075 | +0.29(+1.31%) |
Feb 05, 2007 | 22.48 | 22.63 | 22.37 | 22.53 | 2,854,109 | +0.00(+0.00%) |
Feb 02, 2007 | 22.68 | 22.68 | 22.36 | 22.53 | 5,537,332 | -0.54(-2.34%) |
Feb 01, 2007 | 23.15 | 23.20 | 22.90 | 23.07 | 3,936,084 | +0.17(+0.76%) |
Jan 31, 2007 | 22.56 | 22.96 | 22.47 | 22.90 | 5,695,002 | +0.13(+0.56%) |
Jan 30, 2007 | 22.56 | 22.83 | 22.44 | 22.77 | 4,768,808 | +0.50(+2.23%) |
Jan 29, 2007 | 22.14 | 22.43 | 22.14 | 22.28 | 4,848,115 | -0.14(-0.64%) |
Jan 26, 2007 | 22.50 | 22.53 | 22.14 | 22.42 | 2,746,478 | -0.19(-0.82%) |
Jan 25, 2007 | 23.14 | 23.17 | 22.47 | 22.60 | 3,307,293 | -0.59(-2.54%) |
Jan 24, 2007 | 22.87 | 23.30 | 22.82 | 23.19 | 5,270,142 | +0.66(+2.93%) |
Jan 23, 2007 | 21.92 | 22.54 | 21.88 | 22.54 | 4,061,654 | +0.94(+4.35%) |
Jan 22, 2007 | 21.82 | 21.85 | 21.49 | 21.60 | 2,330,116 | -0.14(-0.66%) |
Jan 19, 2007 | 21.42 | 21.86 | 21.35 | 21.74 | 5,445,751 | +0.47(+2.19%) |
Jan 18, 2007 | 21.52 | 21.55 | 21.15 | 21.27 | 13,833,416 | -0.07(-0.33%) |
Jan 17, 2007 | 21.01 | 21.40 | 21.00 | 21.34 | 10,800,865 | +0.05(+0.23%) |
Jan 16, 2007 | 21.22 | 21.39 | 21.14 | 21.30 | 3,639,627 | -0.57(-2.60%) |
Jan 12, 2007 | 21.65 | 22.00 | 21.65 | 21.86 | 3,058,986 | +0.05(+0.24%) |
Jan 11, 2007 | 21.30 | 21.89 | 21.27 | 21.81 | 5,515,617 | +0.53(+2.51%) |
Jan 10, 2007 | 20.90 | 21.41 | 20.76 | 21.28 | 5,334,343 | +0.32(+1.52%) |
Jan 09, 2007 | 20.95 | 21.04 | 20.79 | 20.96 | 4,164,564 | -0.05(-0.22%) |
Jan 08, 2007 | 20.79 | 21.02 | 20.68 | 21.01 | 5,315,461 | +0.50(+2.44%) |
Jan 05, 2007 | 20.64 | 20.73 | 20.43 | 20.51 | 5,519,393 | -0.39(-1.86%) |
Jan 04, 2007 | 21.08 | 21.16 | 20.77 | 20.89 | 7,009,233 | -0.72(-3.35%) |
Jan 03, 2007 | 22.24 | 22.24 | 21.41 | 21.62 | 7,692,784 | -0.89(-3.95%) |
Dec 29, 2006 | 22.58 | 22.60 | 22.36 | 22.51 | 771,355 | -0.16(-0.70%) |
Dec 28, 2006 | 22.77 | 22.77 | 22.54 | 22.67 | 2,135,625 | +0.13(+0.56%) |
Dec 27, 2006 | 22.22 | 22.60 | 22.22 | 22.54 | 1,649,397 | +0.47(+2.13%) |
Dec 26, 2006 | 22.03 | 22.28 | 21.91 | 22.07 | 1,060,259 | +0.17(+0.80%) |
Dec 22, 2006 | 22.00 | 22.14 | 21.74 | 21.90 | 1,764,582 | -0.00(-0.01%) |
Dec 21, 2006 | 22.70 | 22.73 | 21.86 | 21.90 | 6,924,261 | -0.68(-3.00%) |
Dec 20, 2006 | 22.82 | 22.92 | 22.57 | 22.58 | 2,689,831 | -0.57(-2.47%) |
Dec 19, 2006 | 22.79 | 23.20 | 22.79 | 23.15 | 2,055,374 | +0.40(+1.76%) |
Dec 18, 2006 | 23.21 | 23.23 | 22.74 | 22.75 | 2,999,506 | -0.62(-2.65%) |
Dec 15, 2006 | 23.92 | 23.93 | 23.24 | 23.37 | 2,722,875 | -0.29(-1.24%) |
Dec 14, 2006 | 23.53 | 23.69 | 23.46 | 23.66 | 4,267,475 | +0.42(+1.81%) |
Dec 13, 2006 | 23.00 | 23.30 | 22.86 | 23.24 | 3,160,008 | +0.52(+2.27%) |
Dec 12, 2006 | 22.89 | 23.00 | 22.56 | 22.72 | 3,723,655 | -0.03(-0.13%) |
Dec 11, 2006 | 22.65 | 22.84 | 22.59 | 22.75 | 2,476,457 | -0.06(-0.28%) |
Dec 08, 2006 | 22.96 | 23.12 | 22.64 | 22.82 | 4,524,278 | -0.40(-1.71%) |
Dec 07, 2006 | 23.45 | 23.66 | 23.17 | 23.21 | 4,533,720 | -0.27(-1.16%) |
Dec 06, 2006 | 23.46 | 23.71 | 23.28 | 23.48 | 3,929,475 | -0.29(-1.24%) |
Dec 05, 2006 | 23.60 | 23.86 | 23.54 | 23.78 | 5,087,925 | +0.50(+2.15%) |
Dec 04, 2006 | 22.93 | 23.37 | 22.79 | 23.28 | 2,659,618 | +0.54(+2.39%) |