Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.77 | 23.07 | 22.74 | 22.85 | 10,865,023 | +0.18(+0.79%) |
Feb 27, 2007 | 23.45 | 23.53 | 22.59 | 22.68 | 11,658,256 | -0.89(-3.76%) |
Feb 26, 2007 | 23.48 | 23.95 | 23.44 | 23.56 | 13,148,478 | +0.58(+2.51%) |
Feb 23, 2007 | 22.74 | 23.00 | 22.69 | 22.99 | 6,704,544 | +0.26(+1.15%) |
Feb 22, 2007 | 22.71 | 22.81 | 22.61 | 22.72 | 3,397,527 | +0.03(+0.13%) |
Feb 21, 2007 | 22.75 | 22.77 | 22.61 | 22.69 | 3,260,415 | -0.12(-0.52%) |
Feb 20, 2007 | 22.70 | 22.82 | 22.65 | 22.81 | 3,317,447 | +0.08(+0.37%) |
Feb 16, 2007 | 22.65 | 22.73 | 22.58 | 22.73 | 4,858,153 | +0.04(+0.18%) |
Feb 15, 2007 | 22.83 | 22.88 | 22.68 | 22.69 | 10,553,113 | -0.20(-0.86%) |
Feb 14, 2007 | 22.65 | 22.93 | 22.65 | 22.88 | 4,370,911 | +0.16(+0.71%) |
Feb 13, 2007 | 22.55 | 22.74 | 22.55 | 22.72 | 5,222,647 | +0.20(+0.87%) |
Feb 12, 2007 | 22.65 | 22.67 | 22.53 | 22.53 | 3,586,112 | -0.08(-0.37%) |
Feb 09, 2007 | 22.58 | 22.76 | 22.50 | 22.61 | 6,531,598 | +0.08(+0.34%) |
Feb 08, 2007 | 22.38 | 22.62 | 22.38 | 22.53 | 2,893,660 | +0.04(+0.18%) |
Feb 07, 2007 | 22.37 | 22.50 | 22.37 | 22.49 | 2,683,870 | +0.08(+0.37%) |
Feb 06, 2007 | 22.27 | 22.48 | 22.27 | 22.41 | 4,522,354 | +0.12(+0.53%) |
Feb 05, 2007 | 22.09 | 22.33 | 21.99 | 22.29 | 5,062,392 | +0.24(+1.08%) |
Feb 02, 2007 | 21.94 | 22.05 | 21.76 | 22.05 | 3,659,639 | +0.12(+0.54%) |
Feb 01, 2007 | 21.78 | 21.96 | 21.77 | 21.93 | 5,043,886 | +0.18(+0.85%) |
Jan 31, 2007 | 21.60 | 21.80 | 21.55 | 21.75 | 10,639,923 | +0.07(+0.30%) |
Jan 30, 2007 | 21.56 | 21.68 | 21.56 | 21.68 | 3,343,019 | +0.07(+0.30%) |
Jan 29, 2007 | 21.55 | 21.62 | 21.52 | 21.62 | 4,020,169 | +0.07(+0.33%) |
Jan 26, 2007 | 21.62 | 21.62 | 21.45 | 21.55 | 4,176,292 | -0.05(-0.25%) |
Jan 25, 2007 | 21.62 | 21.70 | 21.54 | 21.60 | 7,465,981 | -0.02(-0.08%) |
Jan 24, 2007 | 21.55 | 21.68 | 21.49 | 21.62 | 4,997,957 | +0.07(+0.33%) |
Jan 23, 2007 | 21.42 | 21.55 | 21.32 | 21.55 | 5,817,940 | +0.12(+0.58%) |
Jan 22, 2007 | 21.40 | 21.48 | 21.38 | 21.42 | 4,674,439 | -0.01(-0.03%) |
Jan 19, 2007 | 21.32 | 21.46 | 21.22 | 21.43 | 4,083,258 | +0.01(+0.03%) |
Jan 18, 2007 | 21.51 | 21.51 | 21.34 | 21.42 | 3,718,522 | -0.01(-0.06%) |
Jan 17, 2007 | 21.39 | 21.43 | 21.31 | 21.43 | 2,897,698 | +0.05(+0.22%) |
Jan 16, 2007 | 21.30 | 21.44 | 21.30 | 21.39 | 6,816,421 | +0.07(+0.31%) |
Jan 12, 2007 | 21.39 | 21.55 | 21.23 | 21.32 | 17,237,470 | -0.18(-0.83%) |
Jan 11, 2007 | 21.51 | 21.61 | 21.42 | 21.50 | 7,635,058 | +0.02(+0.11%) |
Jan 10, 2007 | 21.39 | 21.52 | 21.37 | 21.48 | 3,226,936 | +0.01(+0.03%) |
Jan 09, 2007 | 21.36 | 21.51 | 21.32 | 21.47 | 3,940,257 | +0.02(+0.08%) |
Jan 08, 2007 | 21.38 | 21.53 | 21.36 | 21.45 | 4,062,901 | -0.01(-0.06%) |
Jan 05, 2007 | 21.80 | 21.80 | 21.39 | 21.46 | 6,366,894 | -0.39(-1.79%) |
Jan 04, 2007 | 21.91 | 21.96 | 21.79 | 21.86 | 4,977,096 | -0.03(-0.14%) |
Jan 03, 2007 | 21.64 | 22.05 | 21.64 | 21.89 | 7,115,209 | +0.06(+0.27%) |
Dec 29, 2006 | 21.88 | 21.88 | 21.76 | 21.83 | 2,209,781 | -0.01(-0.03%) |
Dec 28, 2006 | 22.05 | 22.05 | 21.83 | 21.83 | 2,374,147 | -0.13(-0.60%) |
Dec 27, 2006 | 21.93 | 22.00 | 21.89 | 21.96 | 2,435,049 | +0.12(+0.54%) |
Dec 26, 2006 | 21.73 | 21.89 | 21.70 | 21.84 | 2,344,033 | +0.11(+0.49%) |
Dec 22, 2006 | 21.76 | 21.83 | 21.68 | 21.74 | 4,360,174 | -0.08(-0.35%) |
Dec 21, 2006 | 21.84 | 21.90 | 21.71 | 21.81 | 6,958,917 | -0.01(-0.05%) |
Dec 20, 2006 | 21.90 | 21.96 | 21.82 | 21.83 | 1,761,431 | -0.07(-0.33%) |
Dec 19, 2006 | 21.73 | 21.96 | 21.68 | 21.90 | 4,068,116 | +0.10(+0.44%) |
Dec 18, 2006 | 21.96 | 21.99 | 21.77 | 21.80 | 3,190,092 | -0.15(-0.70%) |
Dec 15, 2006 | 22.05 | 22.09 | 21.91 | 21.96 | 4,648,026 | -0.22(-0.99%) |
Dec 14, 2006 | 22.07 | 22.25 | 22.07 | 22.18 | 5,027,567 | +0.04(+0.16%) |
Dec 13, 2006 | 22.11 | 22.16 | 22.02 | 22.14 | 3,004,696 | +0.08(+0.38%) |
Dec 12, 2006 | 22.02 | 22.08 | 21.93 | 22.06 | 4,781,269 | +0.08(+0.38%) |
Dec 11, 2006 | 21.88 | 21.98 | 21.86 | 21.98 | 3,191,438 | +0.12(+0.54%) |
Dec 08, 2006 | 21.89 | 21.96 | 21.77 | 21.86 | 3,341,505 | -0.07(-0.30%) |
Dec 07, 2006 | 21.99 | 22.08 | 21.87 | 21.92 | 5,076,187 | -0.02(-0.11%) |
Dec 06, 2006 | 22.13 | 22.14 | 21.94 | 21.95 | 3,354,123 | -0.11(-0.48%) |
Dec 05, 2006 | 22.09 | 22.22 | 22.02 | 22.05 | 6,779,578 | +0.05(+0.24%) |
Dec 04, 2006 | 21.92 | 22.10 | 21.83 | 22.00 | 3,341,505 | +0.17(+0.79%) |