Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.96 | 20.38 | 19.93 | 20.19 | 1,645,407 | +0.16(+0.81%) |
Feb 27, 2007 | 20.41 | 20.73 | 20.03 | 20.03 | 1,727,348 | -1.51(-6.99%) |
Feb 26, 2007 | 21.62 | 21.68 | 21.36 | 21.53 | 659,513 | -0.42(-1.90%) |
Feb 23, 2007 | 22.08 | 22.13 | 21.89 | 21.95 | 555,250 | -0.22(-0.98%) |
Feb 22, 2007 | 21.97 | 22.17 | 21.90 | 22.17 | 486,330 | +0.14(+0.63%) |
Feb 21, 2007 | 21.86 | 22.06 | 21.82 | 22.03 | 433,412 | -0.25(-1.11%) |
Feb 20, 2007 | 21.87 | 22.32 | 21.79 | 22.28 | 723,322 | -0.22(-0.96%) |
Feb 16, 2007 | 22.45 | 22.56 | 22.28 | 22.49 | 550,571 | +0.01(+0.03%) |
Feb 15, 2007 | 22.16 | 22.53 | 22.15 | 22.48 | 723,160 | +0.34(+1.53%) |
Feb 14, 2007 | 21.72 | 22.18 | 21.68 | 22.14 | 616,763 | +0.50(+2.32%) |
Feb 13, 2007 | 21.67 | 21.77 | 21.53 | 21.64 | 391,558 | +0.03(+0.14%) |
Feb 12, 2007 | 21.59 | 21.88 | 21.50 | 21.61 | 615,713 | -0.22(-0.99%) |
Feb 09, 2007 | 22.17 | 22.38 | 21.79 | 21.83 | 677,182 | -0.54(-2.42%) |
Feb 08, 2007 | 22.13 | 22.48 | 22.13 | 22.37 | 700,225 | -0.15(-0.65%) |
Feb 07, 2007 | 22.41 | 22.62 | 22.33 | 22.52 | 720,400 | +0.18(+0.80%) |
Feb 06, 2007 | 22.52 | 22.56 | 22.08 | 22.34 | 1,066,866 | -0.20(-0.89%) |
Feb 05, 2007 | 22.45 | 22.73 | 22.42 | 22.54 | 569,049 | -0.01(-0.03%) |
Feb 02, 2007 | 22.34 | 22.58 | 22.20 | 22.55 | 1,186,366 | -0.13(-0.58%) |
Feb 01, 2007 | 22.84 | 22.89 | 22.49 | 22.68 | 1,382,099 | +0.15(+0.65%) |
Jan 31, 2007 | 21.59 | 22.97 | 21.51 | 22.53 | 14,112,793 | +1.03(+4.78%) |
Jan 30, 2007 | 21.25 | 21.64 | 21.25 | 21.50 | 520,226 | +0.25(+1.20%) |
Jan 29, 2007 | 21.15 | 21.32 | 21.11 | 21.25 | 486,636 | +0.13(+0.62%) |
Jan 26, 2007 | 21.27 | 21.27 | 21.00 | 21.12 | 682,506 | -0.09(-0.44%) |
Jan 25, 2007 | 21.49 | 21.59 | 21.16 | 21.21 | 824,362 | -0.39(-1.82%) |
Jan 24, 2007 | 21.89 | 21.94 | 21.51 | 21.60 | 1,077,283 | -0.15(-0.71%) |
Jan 23, 2007 | 21.81 | 21.89 | 21.74 | 21.76 | 889,349 | -0.20(-0.91%) |
Jan 22, 2007 | 22.42 | 22.53 | 21.79 | 21.96 | 1,084,793 | -0.74(-3.27%) |
Jan 19, 2007 | 22.37 | 22.80 | 22.35 | 22.70 | 2,096,440 | +0.38(+1.69%) |
Jan 18, 2007 | 22.91 | 23.16 | 22.25 | 22.32 | 4,013,902 | +0.24(+1.08%) |
Jan 17, 2007 | 22.28 | 22.35 | 21.45 | 22.08 | 1,788,949 | +0.86(+4.04%) |
Jan 16, 2007 | 23.13 | 23.16 | 20.09 | 21.23 | 3,976,093 | -1.37(-6.08%) |
Jan 12, 2007 | 22.43 | 22.66 | 22.42 | 22.60 | 662,335 | +0.06(+0.27%) |
Jan 11, 2007 | 22.63 | 22.63 | 22.38 | 22.54 | 342,930 | +0.00(+0.00%) |
Jan 10, 2007 | 22.52 | 22.62 | 22.32 | 22.54 | 406,502 | -0.02(-0.07%) |
Jan 09, 2007 | 22.45 | 22.58 | 22.37 | 22.55 | 512,225 | +0.56(+2.56%) |
Jan 08, 2007 | 22.01 | 22.06 | 21.83 | 21.99 | 422,001 | +0.12(+0.57%) |
Jan 05, 2007 | 22.02 | 22.09 | 21.71 | 21.87 | 390,486 | -0.63(-2.81%) |
Jan 04, 2007 | 22.65 | 22.65 | 22.31 | 22.50 | 381,323 | +0.24(+1.08%) |
Jan 03, 2007 | 22.78 | 22.78 | 22.08 | 22.26 | 365,694 | +0.18(+0.80%) |
Dec 29, 2006 | 22.16 | 22.28 | 22.04 | 22.08 | 162,087 | -0.13(-0.59%) |
Dec 28, 2006 | 22.25 | 22.34 | 22.06 | 22.21 | 229,178 | -0.15(-0.69%) |
Dec 27, 2006 | 22.28 | 22.80 | 22.13 | 22.37 | 210,486 | +0.35(+1.58%) |
Dec 26, 2006 | 21.91 | 22.09 | 21.64 | 22.02 | 193,712 | +0.02(+0.07%) |
Dec 22, 2006 | 22.17 | 22.20 | 21.91 | 22.01 | 228,677 | -0.24(-1.08%) |
Dec 21, 2006 | 22.21 | 22.31 | 22.08 | 22.25 | 141,497 | +0.14(+0.63%) |
Dec 20, 2006 | 22.33 | 22.35 | 22.11 | 22.11 | 271,791 | -0.13(-0.59%) |
Dec 19, 2006 | 22.07 | 22.33 | 21.85 | 22.24 | 301,727 | +0.27(+1.23%) |
Dec 18, 2006 | 22.10 | 22.18 | 21.79 | 21.97 | 499,681 | -0.26(-1.18%) |
Dec 15, 2006 | 22.40 | 22.48 | 22.10 | 22.23 | 303,764 | -0.22(-0.96%) |
Dec 14, 2006 | 22.17 | 22.55 | 22.08 | 22.45 | 309,720 | -0.07(-0.31%) |
Dec 13, 2006 | 22.46 | 22.58 | 22.30 | 22.52 | 497,990 | +0.84(+3.88%) |
Dec 12, 2006 | 22.14 | 22.21 | 21.16 | 21.67 | 1,445,472 | -1.01(-4.46%) |
Dec 11, 2006 | 22.80 | 22.99 | 22.58 | 22.69 | 723,145 | -0.67(-2.88%) |
Dec 08, 2006 | 23.47 | 23.83 | 23.34 | 23.36 | 955,934 | -0.21(-0.88%) |
Dec 07, 2006 | 23.86 | 23.86 | 23.50 | 23.57 | 532,366 | -0.03(-0.13%) |
Dec 06, 2006 | 23.40 | 23.86 | 23.40 | 23.60 | 728,212 | +0.26(+1.12%) |
Dec 05, 2006 | 23.27 | 23.46 | 23.13 | 23.33 | 595,506 | -0.08(-0.36%) |
Dec 04, 2006 | 22.89 | 23.50 | 22.73 | 23.42 | 845,582 | +1.03(+4.62%) |