Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.57 | 23.93 | 23.37 | 23.71 | 27,829,008 | +0.21(+0.90%) |
Feb 27, 2007 | 24.01 | 24.25 | 23.09 | 23.50 | 23,044,106 | -0.87(-3.59%) |
Feb 26, 2007 | 24.42 | 24.47 | 24.20 | 24.37 | 17,362,034 | +0.03(+0.11%) |
Feb 23, 2007 | 24.71 | 24.74 | 24.28 | 24.34 | 23,152,712 | -0.40(-1.60%) |
Feb 22, 2007 | 24.68 | 24.75 | 24.55 | 24.74 | 15,388,937 | +0.02(+0.08%) |
Feb 21, 2007 | 24.55 | 24.79 | 24.47 | 24.72 | 18,171,384 | +0.16(+0.67%) |
Feb 20, 2007 | 24.44 | 24.58 | 24.32 | 24.55 | 11,689,790 | +0.12(+0.50%) |
Feb 16, 2007 | 24.78 | 24.79 | 24.29 | 24.43 | 16,754,400 | -0.17(-0.69%) |
Feb 15, 2007 | 24.75 | 24.84 | 24.58 | 24.60 | 9,648,402 | +0.00(+0.00%) |
Feb 14, 2007 | 24.51 | 24.73 | 24.47 | 24.60 | 15,621,555 | +0.10(+0.39%) |
Feb 13, 2007 | 24.32 | 24.62 | 24.30 | 24.51 | 15,236,260 | +0.18(+0.76%) |
Feb 12, 2007 | 24.24 | 24.34 | 24.17 | 24.32 | 11,934,220 | +0.16(+0.68%) |
Feb 09, 2007 | 24.20 | 24.49 | 24.07 | 24.16 | 18,118,692 | -0.14(-0.56%) |
Feb 08, 2007 | 24.47 | 24.47 | 24.16 | 24.30 | 16,316,322 | -0.22(-0.89%) |
Feb 07, 2007 | 24.53 | 24.62 | 24.43 | 24.51 | 13,775,235 | -0.01(-0.06%) |
Feb 06, 2007 | 24.45 | 24.61 | 24.42 | 24.53 | 14,134,860 | +0.14(+0.59%) |
Feb 05, 2007 | 24.45 | 24.49 | 24.36 | 24.38 | 22,680,822 | -0.12(-0.47%) |
Feb 02, 2007 | 24.51 | 24.63 | 24.44 | 24.50 | 9,107,281 | -0.01(-0.03%) |
Feb 01, 2007 | 24.55 | 24.66 | 24.34 | 24.51 | 11,527,322 | -0.03(-0.14%) |
Jan 31, 2007 | 24.24 | 24.60 | 24.23 | 24.54 | 12,494,666 | +0.01(+0.06%) |
Jan 30, 2007 | 24.66 | 24.67 | 24.47 | 24.53 | 14,181,698 | -0.03(-0.14%) |
Jan 29, 2007 | 24.53 | 24.68 | 24.49 | 24.56 | 19,402,774 | -0.05(-0.22%) |
Jan 26, 2007 | 24.68 | 24.75 | 24.48 | 24.62 | 14,788,684 | -0.03(-0.14%) |
Jan 25, 2007 | 24.91 | 25.03 | 24.61 | 24.65 | 12,521,744 | -0.33(-1.31%) |
Jan 24, 2007 | 24.58 | 25.03 | 24.56 | 24.98 | 15,944,549 | +0.38(+1.53%) |
Jan 23, 2007 | 24.46 | 24.63 | 24.30 | 24.60 | 12,384,012 | +0.18(+0.73%) |
Jan 22, 2007 | 24.57 | 24.64 | 24.31 | 24.42 | 20,028,788 | -0.20(-0.80%) |
Jan 19, 2007 | 24.79 | 24.82 | 24.51 | 24.62 | 15,587,997 | -0.11(-0.44%) |
Jan 18, 2007 | 24.78 | 24.86 | 24.69 | 24.73 | 12,137,821 | -0.05(-0.19%) |
Jan 17, 2007 | 24.81 | 24.92 | 24.63 | 24.78 | 17,350,556 | +0.03(+0.11%) |
Jan 16, 2007 | 24.47 | 24.94 | 24.42 | 24.75 | 22,227,376 | +0.49(+2.03%) |
Jan 12, 2007 | 24.28 | 24.40 | 24.19 | 24.26 | 15,005,308 | -0.02(-0.08%) |
Jan 11, 2007 | 24.22 | 24.35 | 24.22 | 24.28 | 10,377,020 | +0.04(+0.17%) |
Jan 10, 2007 | 24.20 | 24.36 | 24.17 | 24.24 | 14,346,654 | -0.08(-0.31%) |
Jan 09, 2007 | 24.31 | 24.49 | 24.24 | 24.32 | 14,870,650 | +0.06(+0.25%) |
Jan 08, 2007 | 24.33 | 24.52 | 24.18 | 24.25 | 17,054,014 | -0.07(-0.28%) |
Jan 05, 2007 | 24.45 | 24.48 | 24.26 | 24.32 | 15,118,597 | -0.14(-0.56%) |
Jan 04, 2007 | 24.42 | 24.61 | 24.28 | 24.46 | 16,188,982 | +0.04(+0.17%) |
Jan 03, 2007 | 24.55 | 24.60 | 24.17 | 24.42 | 18,219,540 | +0.12(+0.51%) |
Dec 29, 2006 | 24.47 | 24.53 | 24.24 | 24.30 | 8,770,490 | -0.25(-1.00%) |
Dec 28, 2006 | 24.63 | 24.66 | 24.48 | 24.54 | 6,335,958 | -0.09(-0.36%) |
Dec 27, 2006 | 24.58 | 24.70 | 24.56 | 24.63 | 7,611,258 | +0.08(+0.31%) |
Dec 26, 2006 | 24.43 | 24.58 | 24.40 | 24.55 | 7,486,700 | +0.07(+0.28%) |
Dec 22, 2006 | 24.46 | 24.60 | 24.27 | 24.49 | 6,680,215 | -0.03(-0.14%) |
Dec 21, 2006 | 24.52 | 24.64 | 24.50 | 24.52 | 7,791,730 | +0.01(+0.03%) |
Dec 20, 2006 | 24.54 | 24.63 | 24.49 | 24.51 | 9,388,307 | -0.01(-0.03%) |
Dec 19, 2006 | 24.40 | 24.64 | 24.39 | 24.52 | 14,765,265 | +0.09(+0.36%) |
Dec 18, 2006 | 24.42 | 24.47 | 24.27 | 24.43 | 15,095,617 | +0.08(+0.31%) |
Dec 15, 2006 | 24.32 | 24.44 | 24.21 | 24.36 | 28,744,244 | +0.05(+0.23%) |
Dec 14, 2006 | 24.20 | 24.38 | 24.12 | 24.30 | 20,663,732 | +0.15(+0.62%) |
Dec 13, 2006 | 24.15 | 24.25 | 24.11 | 24.15 | 15,915,275 | +0.01(+0.03%) |
Dec 12, 2006 | 24.13 | 24.23 | 24.04 | 24.14 | 18,752,170 | -0.03(-0.14%) |
Dec 11, 2006 | 24.21 | 24.33 | 24.14 | 24.18 | 10,562,614 | -0.03(-0.11%) |
Dec 08, 2006 | 24.19 | 24.31 | 24.06 | 24.21 | 12,988,363 | -0.04(-0.17%) |
Dec 07, 2006 | 24.36 | 24.46 | 24.19 | 24.25 | 8,713,114 | -0.02(-0.08%) |
Dec 06, 2006 | 24.34 | 24.38 | 24.26 | 24.27 | 7,474,112 | +0.00(+0.00%) |
Dec 05, 2006 | 24.25 | 24.30 | 24.12 | 24.27 | 12,885,906 | +0.02(+0.08%) |
Dec 04, 2006 | 24.07 | 24.34 | 24.05 | 24.25 | 13,004,317 | +0.18(+0.74%) |