Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.00 | 24.00 | 22.18 | 22.18 | 1,626,600 | -0.43(-1.90%) |
Feb 27, 2007 | 23.13 | 23.25 | 22.27 | 22.61 | 901,300 | -0.74(-3.17%) |
Feb 26, 2007 | 23.04 | 23.62 | 23.04 | 23.35 | 857,154 | +0.31(+1.35%) |
Feb 23, 2007 | 22.85 | 23.18 | 22.79 | 23.04 | 731,900 | +0.29(+1.27%) |
Feb 22, 2007 | 22.35 | 22.79 | 22.20 | 22.75 | 938,800 | +0.46(+2.06%) |
Feb 21, 2007 | 22.43 | 22.51 | 22.22 | 22.29 | 996,300 | -0.06(-0.27%) |
Feb 20, 2007 | 22.45 | 22.58 | 22.25 | 22.35 | 728,900 | -0.09(-0.40%) |
Feb 16, 2007 | 22.30 | 22.49 | 22.20 | 22.44 | 921,000 | +0.21(+0.94%) |
Feb 15, 2007 | 23.09 | 23.09 | 22.01 | 22.23 | 819,000 | +0.00(+0.00%) |
Feb 14, 2007 | 22.45 | 22.82 | 22.01 | 22.23 | 1,584,752 | -0.29(-1.29%) |
Feb 13, 2007 | 22.65 | 22.84 | 22.46 | 22.52 | 879,577 | -0.12(-0.53%) |
Feb 12, 2007 | 22.72 | 23.00 | 22.60 | 22.64 | 761,813 | -0.45(-1.95%) |
Feb 09, 2007 | 23.39 | 23.62 | 23.00 | 23.09 | 577,600 | -0.30(-1.28%) |
Feb 08, 2007 | 23.00 | 23.52 | 22.90 | 23.39 | 615,000 | +0.21(+0.91%) |
Feb 07, 2007 | 23.69 | 23.78 | 23.01 | 23.18 | 683,500 | -0.42(-1.78%) |
Feb 06, 2007 | 23.61 | 23.70 | 23.27 | 23.60 | 675,700 | +0.08(+0.34%) |
Feb 05, 2007 | 23.50 | 23.87 | 23.40 | 23.52 | 615,200 | +0.16(+0.68%) |
Feb 02, 2007 | 23.32 | 23.47 | 23.01 | 23.36 | 560,300 | +0.16(+0.69%) |
Feb 01, 2007 | 23.32 | 23.49 | 23.09 | 23.20 | 816,500 | +0.04(+0.17%) |
Jan 31, 2007 | 23.19 | 23.40 | 22.92 | 23.16 | 772,300 | -0.03(-0.13%) |
Jan 30, 2007 | 22.61 | 23.38 | 22.46 | 23.19 | 1,018,300 | +0.46(+2.02%) |
Jan 29, 2007 | 23.02 | 23.29 | 22.62 | 22.73 | 940,700 | -0.37(-1.60%) |
Jan 26, 2007 | 23.26 | 23.47 | 22.96 | 23.10 | 651,400 | -0.16(-0.69%) |
Jan 25, 2007 | 24.05 | 24.05 | 23.10 | 23.26 | 611,300 | -0.96(-3.96%) |
Jan 24, 2007 | 24.19 | 24.22 | 23.60 | 24.22 | 787,500 | +0.04(+0.17%) |
Jan 23, 2007 | 23.46 | 24.27 | 23.43 | 24.18 | 884,000 | +0.75(+3.20%) |
Jan 22, 2007 | 23.50 | 23.75 | 23.35 | 23.43 | 1,008,300 | -0.13(-0.55%) |
Jan 19, 2007 | 22.95 | 23.61 | 22.87 | 23.56 | 1,151,200 | +0.98(+4.34%) |
Jan 18, 2007 | 23.07 | 23.25 | 22.50 | 22.58 | 815,800 | -0.51(-2.21%) |
Jan 17, 2007 | 22.95 | 23.41 | 22.86 | 23.09 | 893,500 | +0.09(+0.39%) |
Jan 16, 2007 | 23.00 | 23.33 | 22.84 | 23.00 | 1,250,000 | +0.19(+0.83%) |
Jan 12, 2007 | 22.16 | 22.83 | 22.06 | 22.81 | 1,011,800 | +0.65(+2.93%) |
Jan 11, 2007 | 22.50 | 22.58 | 22.04 | 22.16 | 1,155,800 | -0.34(-1.51%) |
Jan 10, 2007 | 22.70 | 22.70 | 22.23 | 22.50 | 979,300 | -0.18(-0.79%) |
Jan 09, 2007 | 22.63 | 22.72 | 22.25 | 22.68 | 1,943,100 | +0.06(+0.27%) |
Jan 08, 2007 | 22.78 | 22.99 | 22.54 | 22.62 | 1,507,800 | -0.10(-0.44%) |
Jan 05, 2007 | 22.20 | 22.75 | 22.19 | 22.72 | 2,458,100 | +0.64(+2.90%) |
Jan 04, 2007 | 22.89 | 22.90 | 22.07 | 22.08 | 1,980,400 | -0.92(-4.00%) |
Jan 03, 2007 | 24.35 | 24.45 | 22.70 | 23.00 | 4,890,900 | -2.58(-10.09%) |
Dec 29, 2006 | 25.68 | 25.85 | 25.53 | 25.58 | 744,600 | -0.31(-1.20%) |
Dec 28, 2006 | 26.02 | 26.17 | 25.70 | 25.89 | 649,200 | -0.13(-0.50%) |
Dec 27, 2006 | 25.73 | 26.11 | 25.53 | 26.02 | 486,400 | +0.49(+1.92%) |
Dec 26, 2006 | 25.97 | 26.05 | 25.35 | 25.53 | 858,000 | -0.47(-1.81%) |
Dec 22, 2006 | 26.38 | 26.38 | 25.72 | 26.00 | 558,900 | -0.44(-1.66%) |
Dec 21, 2006 | 26.60 | 26.98 | 26.10 | 26.44 | 908,200 | -0.10(-0.38%) |
Dec 20, 2006 | 26.89 | 27.10 | 26.54 | 26.54 | 553,600 | -0.44(-1.63%) |
Dec 19, 2006 | 26.26 | 27.00 | 25.80 | 26.98 | 799,200 | +0.36(+1.35%) |
Dec 18, 2006 | 28.04 | 28.05 | 26.53 | 26.62 | 1,290,500 | -1.42(-5.06%) |
Dec 15, 2006 | 28.30 | 28.47 | 28.04 | 28.04 | 700,000 | -0.13(-0.46%) |
Dec 14, 2006 | 27.50 | 28.29 | 27.39 | 28.17 | 630,500 | +0.79(+2.89%) |
Dec 13, 2006 | 27.16 | 27.63 | 27.11 | 27.38 | 545,700 | +0.22(+0.81%) |
Dec 12, 2006 | 27.52 | 27.80 | 26.86 | 27.16 | 616,600 | -0.38(-1.38%) |
Dec 11, 2006 | 27.50 | 27.79 | 27.47 | 27.54 | 909,200 | +0.03(+0.11%) |
Dec 08, 2006 | 27.15 | 27.58 | 27.06 | 27.51 | 1,136,700 | +0.55(+2.04%) |
Dec 07, 2006 | 26.85 | 27.21 | 26.85 | 26.96 | 967,300 | +0.15(+0.56%) |
Dec 06, 2006 | 26.74 | 27.20 | 26.52 | 26.81 | 778,700 | +0.10(+0.37%) |
Dec 05, 2006 | 26.53 | 26.75 | 26.31 | 26.71 | 806,200 | +0.28(+1.06%) |
Dec 04, 2006 | 26.31 | 26.50 | 25.84 | 26.43 | 815,100 | +0.12(+0.46%) |