Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.48 | 20.52 | 19.73 | 19.92 | 3,905,095 | -0.28(-1.39%) |
Feb 27, 2007 | 20.66 | 20.85 | 19.85 | 20.20 | 5,162,028 | -1.21(-5.65%) |
Feb 26, 2007 | 22.08 | 22.09 | 21.01 | 21.41 | 3,811,247 | -0.38(-1.74%) |
Feb 23, 2007 | 21.90 | 22.08 | 21.65 | 21.79 | 2,951,853 | -0.11(-0.50%) |
Feb 22, 2007 | 22.07 | 22.32 | 21.73 | 21.90 | 2,645,498 | -0.05(-0.23%) |
Feb 21, 2007 | 21.91 | 22.18 | 21.73 | 21.95 | 2,936,040 | -0.23(-1.04%) |
Feb 20, 2007 | 22.45 | 22.45 | 21.90 | 22.18 | 3,978,499 | -0.46(-2.03%) |
Feb 16, 2007 | 22.84 | 23.08 | 22.29 | 22.64 | 8,244,138 | +0.19(+0.85%) |
Feb 15, 2007 | 22.20 | 22.54 | 21.91 | 22.45 | 4,825,298 | +0.45(+2.05%) |
Feb 14, 2007 | 21.90 | 22.17 | 21.83 | 22.00 | 4,030,670 | +0.15(+0.69%) |
Feb 13, 2007 | 22.05 | 22.44 | 21.57 | 21.85 | 4,694,460 | -0.01(-0.05%) |
Feb 12, 2007 | 22.77 | 22.89 | 21.69 | 21.86 | 6,415,709 | -0.49(-2.19%) |
Feb 09, 2007 | 23.23 | 23.44 | 22.29 | 22.35 | 6,847,209 | -0.82(-3.54%) |
Feb 08, 2007 | 23.00 | 23.95 | 22.00 | 23.17 | 14,102,829 | +0.86(+3.85%) |
Feb 07, 2007 | 22.17 | 22.98 | 21.79 | 22.31 | 8,331,648 | +0.01(+0.04%) |
Feb 06, 2007 | 23.05 | 23.30 | 22.24 | 22.30 | 16,523,618 | -1.20(-5.11%) |
Feb 05, 2007 | 22.50 | 23.55 | 19.95 | 23.50 | 40,080,832 | +4.58(+24.21%) |
Feb 02, 2007 | 18.71 | 19.35 | 18.65 | 18.92 | 3,681,651 | +0.23(+1.23%) |
Feb 01, 2007 | 18.78 | 18.84 | 18.50 | 18.69 | 2,528,717 | +0.10(+0.54%) |
Jan 31, 2007 | 18.44 | 18.80 | 18.23 | 18.59 | 3,038,768 | +0.02(+0.11%) |
Jan 30, 2007 | 18.22 | 18.98 | 18.20 | 18.57 | 4,575,229 | +0.32(+1.75%) |
Jan 29, 2007 | 18.74 | 18.80 | 18.15 | 18.25 | 5,509,766 | -0.71(-3.74%) |
Jan 26, 2007 | 17.51 | 19.36 | 17.49 | 18.96 | 14,349,104 | +1.57(+9.03%) |
Jan 25, 2007 | 17.85 | 18.20 | 17.32 | 17.39 | 6,381,836 | -0.80(-4.40%) |
Jan 24, 2007 | 17.54 | 18.34 | 17.53 | 18.19 | 4,139,677 | +0.71(+4.06%) |
Jan 23, 2007 | 17.52 | 17.90 | 17.36 | 17.48 | 2,811,201 | +0.01(+0.06%) |
Jan 22, 2007 | 18.08 | 18.09 | 17.31 | 17.47 | 5,012,104 | -0.38(-2.13%) |
Jan 19, 2007 | 17.81 | 18.15 | 17.60 | 17.85 | 3,728,601 | -0.14(-0.78%) |
Jan 18, 2007 | 18.86 | 19.07 | 17.90 | 17.99 | 4,180,269 | -1.11(-5.81%) |
Jan 17, 2007 | 18.97 | 19.36 | 18.71 | 19.10 | 2,482,424 | +0.12(+0.63%) |
Jan 16, 2007 | 19.29 | 19.40 | 18.80 | 18.98 | 3,231,456 | -0.32(-1.66%) |
Jan 12, 2007 | 19.30 | 19.56 | 19.05 | 19.30 | 2,334,742 | -0.08(-0.41%) |
Jan 11, 2007 | 19.60 | 19.99 | 19.21 | 19.38 | 4,895,237 | +0.43(+2.27%) |
Jan 10, 2007 | 18.39 | 19.10 | 18.35 | 18.95 | 2,888,737 | +0.29(+1.55%) |
Jan 09, 2007 | 18.85 | 18.92 | 18.45 | 18.66 | 3,300,079 | -0.17(-0.90%) |
Jan 08, 2007 | 19.25 | 19.25 | 18.75 | 18.83 | 3,285,844 | -0.34(-1.77%) |
Jan 05, 2007 | 19.24 | 19.48 | 18.92 | 19.17 | 3,228,579 | -0.33(-1.69%) |
Jan 04, 2007 | 19.20 | 19.59 | 18.77 | 19.50 | 4,432,451 | +0.34(+1.77%) |
Jan 03, 2007 | 20.00 | 20.36 | 18.65 | 19.16 | 6,766,010 | +0.23(+1.22%) |
Dec 29, 2006 | 19.14 | 19.40 | 18.86 | 18.93 | 3,215,703 | -0.25(-1.30%) |
Dec 28, 2006 | 18.85 | 19.22 | 18.77 | 19.18 | 2,713,693 | +0.35(+1.86%) |
Dec 27, 2006 | 18.77 | 19.00 | 18.65 | 18.83 | 1,819,419 | +0.06(+0.32%) |
Dec 26, 2006 | 18.65 | 19.05 | 18.63 | 18.77 | 1,764,552 | -0.02(-0.11%) |
Dec 22, 2006 | 19.12 | 19.25 | 18.75 | 18.79 | 2,827,946 | -0.30(-1.57%) |
Dec 21, 2006 | 19.52 | 19.83 | 19.01 | 19.09 | 3,510,009 | -0.51(-2.60%) |
Dec 20, 2006 | 19.41 | 19.88 | 19.31 | 19.60 | 3,856,339 | +0.22(+1.14%) |
Dec 19, 2006 | 19.51 | 19.69 | 19.12 | 19.38 | 4,164,728 | -0.49(-2.47%) |
Dec 18, 2006 | 20.05 | 20.45 | 19.77 | 19.87 | 4,603,434 | -0.16(-0.80%) |
Dec 15, 2006 | 20.78 | 20.91 | 19.80 | 20.03 | 5,245,390 | -0.50(-2.44%) |
Dec 14, 2006 | 20.10 | 20.75 | 19.74 | 20.53 | 4,648,182 | +0.43(+2.14%) |
Dec 13, 2006 | 20.68 | 20.85 | 19.91 | 20.10 | 4,171,840 | -0.52(-2.52%) |
Dec 12, 2006 | 20.73 | 20.95 | 20.31 | 20.62 | 3,865,220 | -0.30(-1.43%) |
Dec 11, 2006 | 21.19 | 21.58 | 20.83 | 20.92 | 3,418,924 | -0.38(-1.78%) |
Dec 08, 2006 | 21.21 | 21.63 | 21.07 | 21.30 | 3,780,916 | -0.19(-0.88%) |
Dec 07, 2006 | 22.00 | 22.33 | 21.46 | 21.49 | 4,170,733 | -0.39(-1.78%) |
Dec 06, 2006 | 21.71 | 22.29 | 21.60 | 21.88 | 3,519,744 | -0.07(-0.32%) |
Dec 05, 2006 | 21.97 | 22.45 | 21.72 | 21.95 | 5,601,915 | +0.08(+0.37%) |
Dec 04, 2006 | 21.59 | 22.18 | 21.36 | 21.87 | 5,199,027 | +0.36(+1.67%) |