Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.76 | 22.90 | 22.46 | 22.76 | 2,178,763 | +0.13(+0.59%) |
Feb 27, 2007 | 23.18 | 23.18 | 22.49 | 22.63 | 2,458,290 | -0.71(-3.02%) |
Feb 26, 2007 | 23.65 | 23.70 | 23.29 | 23.33 | 1,787,130 | -0.36(-1.50%) |
Feb 23, 2007 | 23.57 | 23.76 | 23.54 | 23.69 | 2,160,752 | +0.02(+0.09%) |
Feb 22, 2007 | 23.71 | 23.87 | 23.53 | 23.66 | 2,122,570 | -0.02(-0.09%) |
Feb 21, 2007 | 23.67 | 23.87 | 23.51 | 23.69 | 2,536,277 | -0.04(-0.16%) |
Feb 20, 2007 | 23.62 | 23.85 | 23.57 | 23.72 | 1,891,851 | +0.01(+0.05%) |
Feb 16, 2007 | 23.56 | 24.00 | 23.54 | 23.71 | 3,514,082 | +0.04(+0.19%) |
Feb 15, 2007 | 23.65 | 23.70 | 23.51 | 23.67 | 2,339,239 | +0.04(+0.19%) |
Feb 14, 2007 | 23.67 | 23.82 | 23.57 | 23.62 | 2,229,011 | -0.05(-0.21%) |
Feb 13, 2007 | 23.27 | 23.86 | 23.26 | 23.67 | 4,821,576 | +0.77(+3.37%) |
Feb 12, 2007 | 22.97 | 23.01 | 22.76 | 22.90 | 2,029,364 | -0.07(-0.31%) |
Feb 09, 2007 | 23.15 | 23.27 | 22.96 | 22.98 | 3,464,372 | -0.21(-0.91%) |
Feb 08, 2007 | 23.06 | 23.25 | 23.00 | 23.19 | 4,157,427 | +0.15(+0.65%) |
Feb 07, 2007 | 22.38 | 23.04 | 22.35 | 23.04 | 4,789,425 | +0.60(+2.67%) |
Feb 06, 2007 | 22.24 | 22.49 | 22.21 | 22.44 | 3,169,356 | +0.17(+0.77%) |
Feb 05, 2007 | 22.37 | 22.60 | 22.19 | 22.26 | 3,108,840 | -0.10(-0.45%) |
Feb 02, 2007 | 22.35 | 22.54 | 22.10 | 22.36 | 4,138,876 | +0.41(+1.85%) |
Feb 01, 2007 | 21.74 | 22.00 | 21.64 | 21.96 | 2,760,331 | +0.23(+1.05%) |
Jan 31, 2007 | 21.48 | 21.83 | 21.44 | 21.73 | 3,504,716 | +0.26(+1.19%) |
Jan 30, 2007 | 21.45 | 21.53 | 21.27 | 21.48 | 1,854,929 | +0.04(+0.18%) |
Jan 29, 2007 | 21.43 | 21.60 | 21.32 | 21.44 | 2,044,583 | +0.16(+0.76%) |
Jan 26, 2007 | 21.52 | 21.61 | 21.18 | 21.28 | 2,055,389 | -0.26(-1.21%) |
Jan 25, 2007 | 21.78 | 21.88 | 21.50 | 21.54 | 1,948,225 | -0.31(-1.40%) |
Jan 24, 2007 | 21.79 | 21.93 | 21.76 | 21.84 | 3,182,504 | +0.06(+0.28%) |
Jan 23, 2007 | 21.84 | 21.98 | 21.68 | 21.78 | 2,187,408 | -0.06(-0.28%) |
Jan 22, 2007 | 22.15 | 22.18 | 21.71 | 21.84 | 2,914,864 | -0.32(-1.43%) |
Jan 19, 2007 | 22.27 | 22.35 | 22.04 | 22.16 | 2,407,500 | -0.10(-0.45%) |
Jan 18, 2007 | 22.30 | 22.36 | 22.16 | 22.26 | 3,211,501 | -0.05(-0.22%) |
Jan 17, 2007 | 22.54 | 22.54 | 22.23 | 22.31 | 3,392,870 | +0.07(+0.30%) |
Jan 16, 2007 | 22.38 | 22.38 | 22.16 | 22.24 | 3,085,606 | +0.35(+1.60%) |
Jan 12, 2007 | 21.98 | 22.10 | 21.85 | 21.89 | 2,529,613 | -0.08(-0.35%) |
Jan 11, 2007 | 21.65 | 22.01 | 21.65 | 21.97 | 3,059,310 | +0.46(+2.12%) |
Jan 10, 2007 | 21.45 | 21.60 | 21.34 | 21.51 | 3,091,009 | -0.06(-0.26%) |
Jan 09, 2007 | 21.60 | 21.75 | 21.40 | 21.57 | 2,939,538 | +0.07(+0.34%) |
Jan 08, 2007 | 21.69 | 21.69 | 21.38 | 21.50 | 3,216,184 | -0.23(-1.05%) |
Jan 05, 2007 | 21.93 | 22.06 | 21.66 | 21.73 | 3,702,655 | -0.46(-2.05%) |
Jan 04, 2007 | 22.38 | 22.38 | 21.99 | 22.18 | 3,409,620 | -0.21(-0.92%) |
Jan 03, 2007 | 22.30 | 22.59 | 22.17 | 22.39 | 2,785,726 | +0.08(+0.37%) |
Dec 29, 2006 | 22.54 | 22.60 | 22.24 | 22.30 | 1,449,147 | -0.27(-1.21%) |
Dec 28, 2006 | 22.40 | 22.66 | 22.40 | 22.58 | 1,200,778 | +0.09(+0.40%) |
Dec 27, 2006 | 22.56 | 22.70 | 22.30 | 22.49 | 1,529,114 | -0.06(-0.27%) |
Dec 26, 2006 | 22.45 | 22.61 | 22.41 | 22.55 | 1,200,418 | +0.11(+0.47%) |
Dec 22, 2006 | 22.25 | 22.53 | 22.19 | 22.44 | 1,684,908 | +0.25(+1.13%) |
Dec 21, 2006 | 22.35 | 22.51 | 22.17 | 22.19 | 2,628,132 | -0.02(-0.10%) |
Dec 20, 2006 | 22.59 | 22.87 | 21.94 | 22.21 | 5,312,638 | -0.32(-1.43%) |
Dec 19, 2006 | 22.24 | 22.54 | 22.13 | 22.54 | 3,686,986 | +0.16(+0.72%) |
Dec 18, 2006 | 22.54 | 22.75 | 22.29 | 22.38 | 2,476,661 | -0.08(-0.35%) |
Dec 15, 2006 | 22.96 | 23.11 | 22.35 | 22.45 | 3,826,929 | -0.46(-1.99%) |
Dec 14, 2006 | 22.96 | 23.10 | 22.77 | 22.91 | 2,608,680 | +0.04(+0.19%) |
Dec 13, 2006 | 22.16 | 22.88 | 22.16 | 22.86 | 4,565,912 | +0.71(+3.18%) |
Dec 12, 2006 | 22.43 | 22.43 | 22.03 | 22.16 | 3,129,372 | -0.52(-2.30%) |
Dec 11, 2006 | 22.38 | 22.72 | 22.32 | 22.68 | 2,042,782 | +0.36(+1.62%) |
Dec 08, 2006 | 22.15 | 22.47 | 21.98 | 22.32 | 2,823,729 | +0.15(+0.68%) |
Dec 07, 2006 | 22.37 | 22.59 | 22.13 | 22.17 | 2,443,161 | -0.28(-1.26%) |
Dec 06, 2006 | 22.53 | 22.56 | 22.34 | 22.45 | 1,699,496 | -0.04(-0.17%) |
Dec 05, 2006 | 22.80 | 22.81 | 22.36 | 22.49 | 2,050,887 | -0.31(-1.34%) |
Dec 04, 2006 | 22.25 | 22.86 | 22.21 | 22.80 | 1,992,892 | +0.56(+2.50%) |