Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.62 | 24.03 | 23.53 | 23.88 | 5,475,783 | +0.27(+1.13%) |
Feb 27, 2007 | 24.47 | 24.47 | 23.45 | 23.62 | 8,611,467 | -1.31(-5.26%) |
Feb 26, 2007 | 25.29 | 25.36 | 24.82 | 24.93 | 3,425,379 | -0.27(-1.08%) |
Feb 23, 2007 | 25.43 | 25.51 | 25.03 | 25.20 | 3,753,980 | -0.37(-1.43%) |
Feb 22, 2007 | 25.65 | 25.73 | 25.30 | 25.57 | 4,454,291 | -0.05(-0.19%) |
Feb 21, 2007 | 25.62 | 25.80 | 25.53 | 25.61 | 5,557,797 | -0.01(-0.05%) |
Feb 20, 2007 | 25.69 | 25.71 | 25.45 | 25.63 | 3,613,525 | -0.03(-0.13%) |
Feb 16, 2007 | 25.60 | 25.78 | 25.43 | 25.66 | 3,186,267 | -0.02(-0.06%) |
Feb 15, 2007 | 25.53 | 25.71 | 25.45 | 25.68 | 3,143,050 | +0.10(+0.41%) |
Feb 14, 2007 | 25.08 | 25.66 | 25.04 | 25.57 | 3,691,989 | +0.55(+2.18%) |
Feb 13, 2007 | 24.91 | 25.04 | 24.79 | 25.03 | 2,947,287 | +0.05(+0.20%) |
Feb 12, 2007 | 24.87 | 25.00 | 24.68 | 24.98 | 4,121,845 | +0.15(+0.62%) |
Feb 09, 2007 | 25.31 | 25.41 | 24.61 | 24.82 | 4,474,918 | -0.42(-1.68%) |
Feb 08, 2007 | 25.14 | 25.51 | 24.95 | 25.25 | 5,364,303 | +0.12(+0.46%) |
Feb 07, 2007 | 24.94 | 25.18 | 24.91 | 25.13 | 3,560,486 | +0.25(+0.99%) |
Feb 06, 2007 | 24.75 | 24.97 | 24.67 | 24.88 | 5,828,394 | +0.20(+0.80%) |
Feb 05, 2007 | 24.70 | 24.76 | 24.53 | 24.69 | 3,143,541 | +0.10(+0.39%) |
Feb 02, 2007 | 24.64 | 24.74 | 24.50 | 24.59 | 6,577,324 | -0.13(-0.53%) |
Feb 01, 2007 | 24.41 | 24.77 | 24.32 | 24.72 | 7,516,310 | +0.47(+1.92%) |
Jan 31, 2007 | 23.84 | 24.35 | 23.83 | 24.25 | 5,926,123 | +0.32(+1.35%) |
Jan 30, 2007 | 23.92 | 24.01 | 23.76 | 23.93 | 5,025,934 | +0.06(+0.25%) |
Jan 29, 2007 | 24.09 | 24.32 | 23.77 | 23.87 | 4,039,310 | -0.18(-0.74%) |
Jan 26, 2007 | 24.33 | 24.38 | 23.87 | 24.05 | 4,535,323 | -0.12(-0.48%) |
Jan 25, 2007 | 24.64 | 24.75 | 24.13 | 24.16 | 8,168,493 | -0.31(-1.27%) |
Jan 24, 2007 | 24.09 | 24.47 | 24.08 | 24.47 | 3,353,733 | +0.51(+2.13%) |
Jan 23, 2007 | 24.06 | 24.16 | 23.70 | 23.96 | 3,874,300 | -0.05(-0.20%) |
Jan 22, 2007 | 24.04 | 24.14 | 23.89 | 24.01 | 5,072,588 | +0.03(+0.11%) |
Jan 19, 2007 | 24.47 | 24.47 | 23.96 | 23.98 | 6,234,044 | -0.34(-1.39%) |
Jan 18, 2007 | 24.65 | 24.65 | 24.27 | 24.32 | 4,026,542 | -0.16(-0.67%) |
Jan 17, 2007 | 24.59 | 24.80 | 24.41 | 24.49 | 4,692,967 | -0.03(-0.14%) |
Jan 16, 2007 | 24.43 | 24.63 | 24.27 | 24.52 | 5,448,281 | +0.10(+0.42%) |
Jan 12, 2007 | 24.47 | 24.56 | 24.30 | 24.42 | 4,221,509 | -0.04(-0.17%) |
Jan 11, 2007 | 24.19 | 24.49 | 24.03 | 24.46 | 4,536,305 | +0.39(+1.63%) |
Jan 10, 2007 | 23.60 | 24.13 | 23.47 | 24.07 | 4,708,682 | +0.25(+1.04%) |
Jan 09, 2007 | 23.42 | 24.00 | 23.41 | 23.82 | 6,842,519 | +0.41(+1.77%) |
Jan 08, 2007 | 22.81 | 23.41 | 22.67 | 23.40 | 4,667,921 | +0.65(+2.84%) |
Jan 05, 2007 | 23.03 | 23.16 | 22.72 | 22.76 | 3,296,274 | -0.43(-1.85%) |
Jan 04, 2007 | 23.09 | 23.29 | 22.88 | 23.19 | 4,645,330 | +0.10(+0.44%) |
Jan 03, 2007 | 22.69 | 23.27 | 22.68 | 23.09 | 5,992,913 | +0.65(+2.91%) |
Dec 29, 2006 | 22.57 | 22.59 | 22.37 | 22.43 | 3,120,950 | -0.18(-0.79%) |
Dec 28, 2006 | 22.70 | 22.72 | 22.49 | 22.61 | 3,182,338 | +0.02(+0.10%) |
Dec 27, 2006 | 22.50 | 22.64 | 22.42 | 22.59 | 4,239,680 | +0.22(+0.99%) |
Dec 26, 2006 | 22.42 | 22.51 | 22.33 | 22.37 | 3,276,630 | -0.12(-0.52%) |
Dec 22, 2006 | 22.77 | 22.78 | 22.34 | 22.48 | 3,120,950 | -0.25(-1.09%) |
Dec 21, 2006 | 22.71 | 22.94 | 22.67 | 22.73 | 3,472,088 | -0.02(-0.07%) |
Dec 20, 2006 | 22.81 | 22.97 | 22.74 | 22.75 | 2,998,175 | -0.06(-0.28%) |
Dec 19, 2006 | 22.81 | 22.99 | 22.69 | 22.81 | 4,719,977 | -0.33(-1.43%) |
Dec 18, 2006 | 23.06 | 23.36 | 23.02 | 23.14 | 3,153,854 | +0.09(+0.37%) |
Dec 15, 2006 | 23.21 | 23.29 | 23.03 | 23.06 | 5,286,218 | -0.15(-0.67%) |
Dec 14, 2006 | 22.85 | 23.30 | 22.75 | 23.21 | 5,261,662 | +0.34(+1.50%) |
Dec 13, 2006 | 23.07 | 23.11 | 22.83 | 22.87 | 3,235,377 | -0.02(-0.08%) |
Dec 12, 2006 | 22.80 | 23.01 | 22.67 | 22.89 | 6,131,403 | +0.15(+0.67%) |
Dec 11, 2006 | 22.94 | 22.94 | 22.65 | 22.73 | 4,717,031 | -0.14(-0.63%) |
Dec 08, 2006 | 22.71 | 22.97 | 22.58 | 22.88 | 4,265,708 | +0.10(+0.42%) |
Dec 07, 2006 | 22.99 | 23.10 | 22.72 | 22.78 | 5,350,552 | -0.02(-0.07%) |
Dec 06, 2006 | 22.60 | 22.86 | 22.52 | 22.80 | 5,614,765 | +0.19(+0.86%) |
Dec 05, 2006 | 22.36 | 22.65 | 22.19 | 22.61 | 7,331,656 | +0.36(+1.64%) |
Dec 04, 2006 | 21.97 | 22.31 | 21.91 | 22.24 | 6,598,932 | +0.50(+2.28%) |