Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.49 | 22.76 | 22.22 | 22.50 | 3,397,660 | +0.02(+0.07%) |
Feb 27, 2007 | 22.80 | 22.93 | 22.22 | 22.49 | 3,333,894 | -0.63(-2.73%) |
Feb 26, 2007 | 23.45 | 23.46 | 22.99 | 23.12 | 2,926,292 | -0.16(-0.69%) |
Feb 23, 2007 | 23.08 | 23.44 | 23.00 | 23.28 | 2,209,613 | +0.24(+1.06%) |
Feb 22, 2007 | 22.74 | 23.12 | 22.65 | 23.03 | 3,108,634 | +0.43(+1.90%) |
Feb 21, 2007 | 22.15 | 22.65 | 22.12 | 22.60 | 1,850,764 | +0.45(+2.01%) |
Feb 20, 2007 | 22.22 | 22.33 | 21.98 | 22.16 | 1,741,994 | -0.15(-0.68%) |
Feb 16, 2007 | 22.23 | 22.55 | 21.90 | 22.31 | 2,228,850 | -0.34(-1.49%) |
Feb 15, 2007 | 22.74 | 22.98 | 21.56 | 22.65 | 1,845,540 | +0.42(+1.89%) |
Feb 14, 2007 | 22.03 | 22.43 | 22.01 | 22.22 | 1,777,076 | +0.30(+1.38%) |
Feb 13, 2007 | 21.98 | 22.11 | 21.81 | 21.92 | 3,104,832 | -0.04(-0.19%) |
Feb 12, 2007 | 21.98 | 22.43 | 21.84 | 21.96 | 1,818,940 | +0.18(+0.81%) |
Feb 09, 2007 | 21.75 | 22.08 | 21.66 | 21.79 | 3,373,317 | +0.14(+0.66%) |
Feb 08, 2007 | 21.47 | 21.73 | 21.20 | 21.64 | 2,898,692 | +0.16(+0.75%) |
Feb 07, 2007 | 21.00 | 21.53 | 20.89 | 21.48 | 3,778,595 | +0.62(+2.99%) |
Feb 06, 2007 | 20.74 | 20.90 | 20.51 | 20.86 | 2,540,794 | +0.25(+1.23%) |
Feb 05, 2007 | 20.65 | 20.73 | 20.39 | 20.61 | 2,949,634 | +0.00(+0.00%) |
Feb 02, 2007 | 20.41 | 20.69 | 20.24 | 20.61 | 2,360,776 | +0.19(+0.95%) |
Feb 01, 2007 | 20.20 | 20.50 | 20.17 | 20.41 | 3,140,695 | +0.21(+1.04%) |
Jan 31, 2007 | 20.09 | 20.28 | 19.86 | 20.20 | 2,946,190 | +0.14(+0.71%) |
Jan 30, 2007 | 20.19 | 20.29 | 19.75 | 20.06 | 2,857,488 | -0.11(-0.54%) |
Jan 29, 2007 | 20.73 | 20.75 | 20.09 | 20.17 | 3,105,903 | -0.56(-2.68%) |
Jan 26, 2007 | 20.53 | 20.83 | 20.36 | 20.73 | 2,304,965 | +0.17(+0.82%) |
Jan 25, 2007 | 20.47 | 20.73 | 20.35 | 20.56 | 2,391,531 | +0.10(+0.49%) |
Jan 24, 2007 | 20.40 | 20.62 | 20.25 | 20.46 | 2,956,877 | +0.10(+0.50%) |
Jan 23, 2007 | 20.27 | 20.43 | 20.10 | 20.35 | 2,402,574 | +0.16(+0.79%) |
Jan 22, 2007 | 20.30 | 20.36 | 20.16 | 20.19 | 2,562,880 | -0.19(-0.95%) |
Jan 19, 2007 | 20.71 | 20.71 | 20.36 | 20.39 | 2,795,859 | -0.22(-1.06%) |
Jan 18, 2007 | 20.86 | 20.89 | 20.48 | 20.61 | 2,262,692 | -0.29(-1.37%) |
Jan 17, 2007 | 21.14 | 21.48 | 20.78 | 20.89 | 2,747,767 | -0.23(-1.08%) |
Jan 16, 2007 | 21.18 | 21.43 | 21.05 | 21.12 | 3,307,889 | +0.13(+0.64%) |
Jan 12, 2007 | 20.51 | 21.14 | 20.43 | 20.99 | 3,623,395 | +0.40(+1.92%) |
Jan 11, 2007 | 20.70 | 20.81 | 20.54 | 20.59 | 2,378,350 | -0.03(-0.12%) |
Jan 10, 2007 | 20.61 | 20.74 | 20.43 | 20.62 | 2,415,636 | -0.13(-0.65%) |
Jan 09, 2007 | 21.10 | 21.19 | 20.58 | 20.75 | 2,568,699 | -0.34(-1.60%) |
Jan 08, 2007 | 21.08 | 21.18 | 20.99 | 21.09 | 2,231,581 | +0.01(+0.04%) |
Jan 05, 2007 | 21.18 | 21.18 | 20.84 | 21.08 | 4,404,146 | -0.17(-0.79%) |
Jan 04, 2007 | 20.83 | 21.28 | 20.75 | 21.25 | 3,698,917 | +0.21(+1.00%) |
Jan 03, 2007 | 20.88 | 21.38 | 20.85 | 21.04 | 4,904,895 | +0.36(+1.75%) |
Dec 29, 2006 | 20.51 | 20.77 | 20.50 | 20.67 | 2,662,983 | +0.19(+0.95%) |
Dec 28, 2006 | 20.41 | 20.51 | 20.29 | 20.48 | 1,836,871 | -0.01(-0.04%) |
Dec 27, 2006 | 20.41 | 20.55 | 20.27 | 20.49 | 2,506,951 | +0.05(+0.25%) |
Dec 26, 2006 | 20.38 | 20.56 | 20.35 | 20.44 | 2,606,341 | +0.10(+0.50%) |
Dec 22, 2006 | 20.15 | 20.55 | 20.13 | 20.34 | 5,621,523 | +0.03(+0.12%) |
Dec 21, 2006 | 20.30 | 20.80 | 19.71 | 20.31 | 14,831,768 | -2.05(-9.19%) |
Dec 20, 2006 | 22.81 | 22.92 | 22.36 | 22.37 | 3,819,800 | -0.40(-1.78%) |
Dec 19, 2006 | 22.84 | 22.95 | 22.54 | 22.77 | 2,760,710 | -0.19(-0.84%) |
Dec 18, 2006 | 23.10 | 23.32 | 22.88 | 22.97 | 1,979,603 | -0.03(-0.11%) |
Dec 15, 2006 | 23.16 | 23.41 | 22.95 | 22.99 | 3,304,801 | -0.16(-0.69%) |
Dec 14, 2006 | 23.29 | 23.70 | 23.08 | 23.15 | 5,817,097 | -0.07(-0.29%) |
Dec 13, 2006 | 23.26 | 23.37 | 23.04 | 23.22 | 3,417,609 | +0.04(+0.18%) |
Dec 12, 2006 | 23.13 | 23.24 | 22.90 | 23.18 | 3,537,898 | -0.21(-0.90%) |
Dec 11, 2006 | 23.85 | 23.87 | 23.32 | 23.39 | 3,034,299 | -0.56(-2.32%) |
Dec 08, 2006 | 24.27 | 24.35 | 23.90 | 23.94 | 1,577,888 | -0.34(-1.39%) |
Dec 07, 2006 | 24.46 | 24.51 | 24.20 | 24.28 | 1,212,508 | +0.05(+0.21%) |
Dec 06, 2006 | 24.42 | 24.62 | 24.12 | 24.23 | 1,118,937 | -0.35(-1.41%) |
Dec 05, 2006 | 24.52 | 24.83 | 24.37 | 24.57 | 1,265,231 | +0.06(+0.24%) |
Dec 04, 2006 | 24.25 | 24.70 | 24.16 | 24.51 | 1,650,322 | +0.36(+1.50%) |