Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.76 | 20.86 | 20.50 | 20.64 | 6,519,800 | -0.17(-0.80%) |
Feb 27, 2007 | 20.66 | 20.84 | 20.50 | 20.80 | 6,201,211 | -0.17(-0.79%) |
Feb 26, 2007 | 21.17 | 21.28 | 20.84 | 20.97 | 4,368,387 | -0.16(-0.75%) |
Feb 23, 2007 | 21.27 | 21.34 | 21.09 | 21.13 | 3,382,623 | -0.12(-0.55%) |
Feb 22, 2007 | 21.65 | 21.69 | 21.14 | 21.25 | 4,821,767 | -0.30(-1.41%) |
Feb 21, 2007 | 21.49 | 21.72 | 21.31 | 21.55 | 3,160,449 | -0.12(-0.54%) |
Feb 20, 2007 | 21.57 | 21.78 | 21.46 | 21.67 | 3,995,227 | +0.10(+0.48%) |
Feb 16, 2007 | 21.57 | 21.68 | 21.22 | 21.56 | 5,834,197 | -0.01(-0.03%) |
Feb 15, 2007 | 21.90 | 21.96 | 21.52 | 21.57 | 6,090,341 | -0.36(-1.64%) |
Feb 14, 2007 | 20.93 | 21.96 | 20.76 | 21.93 | 8,779,904 | -0.08(-0.35%) |
Feb 13, 2007 | 22.14 | 22.22 | 21.90 | 22.01 | 5,277,373 | -0.04(-0.19%) |
Feb 12, 2007 | 22.10 | 22.21 | 21.90 | 22.05 | 2,824,270 | -0.07(-0.31%) |
Feb 09, 2007 | 22.30 | 22.39 | 22.07 | 22.12 | 3,285,919 | -0.12(-0.56%) |
Feb 08, 2007 | 22.55 | 22.55 | 22.24 | 22.24 | 4,683,866 | -0.33(-1.47%) |
Feb 07, 2007 | 22.62 | 22.71 | 22.48 | 22.57 | 3,446,225 | -0.05(-0.21%) |
Feb 06, 2007 | 22.90 | 22.92 | 22.41 | 22.62 | 6,883,344 | -0.28(-1.21%) |
Feb 05, 2007 | 23.49 | 23.52 | 22.75 | 22.90 | 6,277,389 | -0.57(-2.45%) |
Feb 02, 2007 | 23.22 | 24.02 | 23.11 | 23.47 | 10,580,509 | +0.21(+0.92%) |
Feb 01, 2007 | 22.14 | 23.55 | 22.11 | 23.26 | 9,739,515 | +1.13(+5.10%) |
Jan 31, 2007 | 21.46 | 22.18 | 21.45 | 22.13 | 5,293,579 | +0.66(+3.06%) |
Jan 30, 2007 | 21.45 | 21.58 | 21.38 | 21.47 | 2,313,528 | +0.05(+0.23%) |
Jan 29, 2007 | 21.38 | 21.56 | 21.29 | 21.43 | 2,713,355 | +0.05(+0.23%) |
Jan 26, 2007 | 21.68 | 21.69 | 21.31 | 21.38 | 3,503,467 | -0.24(-1.09%) |
Jan 25, 2007 | 21.92 | 22.00 | 21.60 | 21.61 | 2,896,066 | -0.30(-1.36%) |
Jan 24, 2007 | 21.75 | 21.96 | 21.69 | 21.91 | 2,445,358 | +0.17(+0.76%) |
Jan 23, 2007 | 21.68 | 21.94 | 21.68 | 21.74 | 5,296,036 | +0.06(+0.26%) |
Jan 22, 2007 | 22.10 | 22.10 | 21.65 | 21.69 | 4,379,442 | -0.37(-1.66%) |
Jan 19, 2007 | 21.55 | 22.08 | 21.37 | 22.05 | 6,021,968 | +0.66(+3.10%) |
Jan 18, 2007 | 21.48 | 21.55 | 21.26 | 21.39 | 5,259,321 | -0.12(-0.55%) |
Jan 17, 2007 | 21.38 | 21.60 | 21.28 | 21.51 | 8,141,655 | +0.13(+0.62%) |
Jan 16, 2007 | 21.28 | 21.45 | 21.25 | 21.38 | 7,603,060 | +0.43(+2.05%) |
Jan 12, 2007 | 20.74 | 21.02 | 20.64 | 20.95 | 5,250,792 | +0.15(+0.73%) |
Jan 11, 2007 | 20.60 | 20.91 | 20.59 | 20.80 | 2,983,953 | +0.19(+0.94%) |
Jan 10, 2007 | 20.48 | 20.62 | 20.34 | 20.60 | 4,475,858 | +0.06(+0.27%) |
Jan 09, 2007 | 20.20 | 20.58 | 20.10 | 20.55 | 3,635,297 | +0.39(+1.92%) |
Jan 08, 2007 | 20.24 | 20.24 | 20.06 | 20.16 | 3,913,267 | -0.08(-0.38%) |
Jan 05, 2007 | 20.20 | 20.28 | 20.06 | 20.24 | 3,315,696 | -0.01(-0.03%) |
Jan 04, 2007 | 20.27 | 20.33 | 20.03 | 20.24 | 4,054,493 | -0.01(-0.07%) |
Jan 03, 2007 | 20.65 | 20.80 | 20.12 | 20.26 | 4,540,616 | -0.41(-1.98%) |
Dec 29, 2006 | 20.89 | 21.12 | 20.62 | 20.66 | 2,935,673 | -0.25(-1.19%) |
Dec 28, 2006 | 20.62 | 20.95 | 20.61 | 20.91 | 3,405,751 | +0.22(+1.07%) |
Dec 27, 2006 | 20.41 | 20.73 | 20.41 | 20.69 | 2,173,025 | +0.38(+1.87%) |
Dec 26, 2006 | 20.24 | 20.39 | 20.21 | 20.31 | 1,335,934 | +0.08(+0.38%) |
Dec 22, 2006 | 20.30 | 20.39 | 20.15 | 20.24 | 1,562,011 | -0.03(-0.14%) |
Dec 21, 2006 | 20.39 | 20.44 | 20.21 | 20.26 | 2,497,686 | -0.09(-0.44%) |
Dec 20, 2006 | 20.18 | 20.48 | 20.15 | 20.35 | 2,945,792 | +0.16(+0.79%) |
Dec 19, 2006 | 20.06 | 20.28 | 19.96 | 20.19 | 4,461,836 | +0.03(+0.14%) |
Dec 18, 2006 | 20.26 | 20.28 | 20.06 | 20.17 | 4,418,182 | -0.09(-0.44%) |
Dec 15, 2006 | 20.72 | 20.75 | 20.12 | 20.26 | 15,484,381 | -0.41(-1.98%) |
Dec 14, 2006 | 20.38 | 20.73 | 20.33 | 20.66 | 2,951,574 | +0.24(+1.19%) |
Dec 13, 2006 | 20.66 | 20.68 | 20.36 | 20.42 | 2,205,405 | -0.03(-0.17%) |
Dec 12, 2006 | 20.57 | 20.65 | 20.34 | 20.46 | 2,681,698 | -0.14(-0.67%) |
Dec 11, 2006 | 20.72 | 20.91 | 20.51 | 20.59 | 2,367,446 | -0.13(-0.63%) |
Dec 08, 2006 | 20.79 | 20.91 | 20.65 | 20.73 | 2,497,830 | -0.03(-0.13%) |
Dec 07, 2006 | 20.89 | 20.95 | 20.67 | 20.75 | 5,032,666 | -0.03(-0.17%) |
Dec 06, 2006 | 20.09 | 20.84 | 20.02 | 20.79 | 8,161,314 | +0.70(+3.48%) |
Dec 05, 2006 | 20.13 | 20.16 | 19.97 | 20.09 | 3,883,056 | +0.03(+0.14%) |
Dec 04, 2006 | 19.90 | 20.07 | 19.84 | 20.06 | 3,846,774 | +0.17(+0.83%) |