Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.47 | 22.75 | 22.20 | 22.49 | 3,399,968 | +0.02(+0.08%) |
Feb 27, 2007 | 22.78 | 22.92 | 22.20 | 22.47 | 3,336,159 | -0.63(-2.73%) |
Feb 26, 2007 | 23.44 | 23.45 | 22.97 | 23.10 | 2,928,280 | -0.16(-0.69%) |
Feb 23, 2007 | 23.07 | 23.42 | 22.98 | 23.26 | 2,211,114 | +0.24(+1.06%) |
Feb 22, 2007 | 22.72 | 23.10 | 22.64 | 23.02 | 3,110,746 | +0.43(+1.90%) |
Feb 21, 2007 | 22.13 | 22.64 | 22.11 | 22.59 | 1,852,022 | +0.45(+2.01%) |
Feb 20, 2007 | 22.21 | 22.32 | 21.96 | 22.14 | 1,743,177 | -0.15(-0.68%) |
Feb 16, 2007 | 22.22 | 22.54 | 21.88 | 22.29 | 2,230,364 | -0.34(-1.49%) |
Feb 15, 2007 | 22.72 | 22.97 | 21.54 | 22.63 | 1,846,793 | +0.42(+1.89%) |
Feb 14, 2007 | 22.02 | 22.42 | 21.99 | 22.21 | 1,778,283 | +0.30(+1.38%) |
Feb 13, 2007 | 21.96 | 22.09 | 21.80 | 21.91 | 3,106,941 | -0.04(-0.19%) |
Feb 12, 2007 | 21.96 | 22.41 | 21.82 | 21.95 | 1,820,175 | +0.18(+0.81%) |
Feb 09, 2007 | 21.74 | 22.07 | 21.65 | 21.77 | 3,375,609 | +0.14(+0.66%) |
Feb 08, 2007 | 21.46 | 21.71 | 21.19 | 21.63 | 2,900,661 | +0.16(+0.74%) |
Feb 07, 2007 | 20.99 | 21.51 | 20.87 | 21.47 | 3,781,162 | +0.62(+2.99%) |
Feb 06, 2007 | 20.73 | 20.89 | 20.50 | 20.85 | 2,542,520 | +0.25(+1.23%) |
Feb 05, 2007 | 20.64 | 20.71 | 20.37 | 20.59 | 2,951,638 | +0.00(+0.00%) |
Feb 02, 2007 | 20.40 | 20.68 | 20.22 | 20.59 | 2,362,379 | +0.19(+0.95%) |
Feb 01, 2007 | 20.19 | 20.48 | 20.16 | 20.40 | 3,142,829 | +0.21(+1.04%) |
Jan 31, 2007 | 20.08 | 20.26 | 19.84 | 20.19 | 2,948,192 | +0.14(+0.71%) |
Jan 30, 2007 | 20.17 | 20.27 | 19.73 | 20.05 | 2,859,429 | -0.11(-0.54%) |
Jan 29, 2007 | 20.71 | 20.73 | 20.07 | 20.16 | 3,108,013 | -0.56(-2.68%) |
Jan 26, 2007 | 20.52 | 20.81 | 20.35 | 20.71 | 2,306,531 | +0.17(+0.82%) |
Jan 25, 2007 | 20.46 | 20.71 | 20.33 | 20.54 | 2,393,155 | +0.10(+0.49%) |
Jan 24, 2007 | 20.38 | 20.61 | 20.23 | 20.44 | 2,958,886 | +0.10(+0.50%) |
Jan 23, 2007 | 20.26 | 20.42 | 20.09 | 20.34 | 2,404,206 | +0.16(+0.79%) |
Jan 22, 2007 | 20.28 | 20.35 | 20.15 | 20.18 | 2,564,621 | -0.19(-0.95%) |
Jan 19, 2007 | 20.69 | 20.69 | 20.35 | 20.37 | 2,797,758 | -0.22(-1.06%) |
Jan 18, 2007 | 20.85 | 20.87 | 20.47 | 20.59 | 2,264,229 | -0.29(-1.37%) |
Jan 17, 2007 | 21.12 | 21.47 | 20.76 | 20.88 | 2,749,633 | -0.23(-1.08%) |
Jan 16, 2007 | 21.17 | 21.42 | 21.04 | 21.11 | 3,310,136 | +0.13(+0.64%) |
Jan 12, 2007 | 20.50 | 21.13 | 20.42 | 20.97 | 3,625,856 | +0.40(+1.92%) |
Jan 11, 2007 | 20.69 | 20.80 | 20.53 | 20.58 | 2,379,966 | -0.03(-0.12%) |
Jan 10, 2007 | 20.59 | 20.73 | 20.42 | 20.60 | 2,417,277 | -0.13(-0.65%) |
Jan 09, 2007 | 21.09 | 21.17 | 20.57 | 20.74 | 2,570,444 | -0.34(-1.60%) |
Jan 08, 2007 | 21.06 | 21.17 | 20.97 | 21.07 | 2,233,097 | +0.01(+0.04%) |
Jan 05, 2007 | 21.17 | 21.17 | 20.83 | 21.06 | 4,407,137 | -0.17(-0.79%) |
Jan 04, 2007 | 20.82 | 21.27 | 20.74 | 21.23 | 3,701,430 | +0.21(+1.00%) |
Jan 03, 2007 | 20.86 | 21.37 | 20.84 | 21.02 | 4,908,227 | +0.36(+1.75%) |
Dec 29, 2006 | 20.49 | 20.75 | 20.48 | 20.66 | 2,664,792 | +0.19(+0.95%) |
Dec 28, 2006 | 20.39 | 20.49 | 20.27 | 20.47 | 1,838,119 | -0.01(-0.04%) |
Dec 27, 2006 | 20.40 | 20.53 | 20.26 | 20.48 | 2,508,654 | +0.05(+0.25%) |
Dec 26, 2006 | 20.37 | 20.54 | 20.33 | 20.42 | 2,608,112 | +0.10(+0.50%) |
Dec 22, 2006 | 20.14 | 20.53 | 20.11 | 20.32 | 5,625,342 | +0.03(+0.12%) |
Dec 21, 2006 | 20.28 | 20.79 | 19.69 | 20.30 | 14,841,843 | -2.05(-9.19%) |
Dec 20, 2006 | 22.80 | 22.91 | 22.34 | 22.35 | 3,822,395 | -0.40(-1.78%) |
Dec 19, 2006 | 22.82 | 22.93 | 22.53 | 22.76 | 2,762,585 | -0.19(-0.84%) |
Dec 18, 2006 | 23.08 | 23.30 | 22.87 | 22.95 | 1,980,948 | -0.03(-0.11%) |
Dec 15, 2006 | 23.14 | 23.40 | 22.93 | 22.97 | 3,307,046 | -0.16(-0.69%) |
Dec 14, 2006 | 23.28 | 23.68 | 23.07 | 23.13 | 5,821,048 | -0.07(-0.29%) |
Dec 13, 2006 | 23.24 | 23.35 | 23.03 | 23.20 | 3,419,931 | +0.04(+0.18%) |
Dec 12, 2006 | 23.11 | 23.23 | 22.88 | 23.16 | 3,540,302 | -0.21(-0.90%) |
Dec 11, 2006 | 23.83 | 23.86 | 23.30 | 23.37 | 3,036,361 | -0.56(-2.32%) |
Dec 08, 2006 | 24.25 | 24.33 | 23.88 | 23.93 | 1,578,960 | -0.34(-1.39%) |
Dec 07, 2006 | 24.45 | 24.50 | 24.19 | 24.26 | 1,213,332 | +0.05(+0.21%) |
Dec 06, 2006 | 24.41 | 24.60 | 24.10 | 24.21 | 1,119,697 | -0.34(-1.40%) |
Dec 05, 2006 | 24.51 | 24.81 | 24.35 | 24.56 | 1,266,091 | +0.06(+0.24%) |
Dec 04, 2006 | 24.24 | 24.68 | 24.14 | 24.50 | 1,651,443 | +0.36(+1.50%) |