Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.12 | 21.35 | 21.10 | 21.29 | 114,413,832 | +0.23(+1.08%) |
Feb 27, 2007 | 21.70 | 21.89 | 21.00 | 21.06 | 115,382,056 | -0.91(-4.13%) |
Feb 26, 2007 | 21.89 | 22.01 | 21.78 | 21.97 | 84,068,336 | +0.13(+0.59%) |
Feb 23, 2007 | 22.08 | 22.13 | 21.83 | 21.84 | 84,495,992 | -0.37(-1.67%) |
Feb 22, 2007 | 22.15 | 22.32 | 22.04 | 22.21 | 76,425,384 | +0.03(+0.14%) |
Feb 21, 2007 | 21.73 | 22.21 | 21.72 | 22.18 | 90,789,952 | +0.39(+1.80%) |
Feb 20, 2007 | 21.64 | 21.81 | 21.51 | 21.79 | 71,438,536 | +0.07(+0.31%) |
Feb 16, 2007 | 21.82 | 21.87 | 21.65 | 21.72 | 144,707,648 | -0.54(-2.44%) |
Feb 15, 2007 | 22.35 | 22.41 | 22.08 | 22.26 | 84,505,952 | +0.05(+0.20%) |
Feb 14, 2007 | 22.04 | 22.44 | 22.03 | 22.22 | 73,559,728 | +0.29(+1.34%) |
Feb 13, 2007 | 21.95 | 22.07 | 21.89 | 21.92 | 66,625,192 | +0.05(+0.24%) |
Feb 12, 2007 | 21.83 | 21.98 | 21.79 | 21.87 | 69,835,224 | -0.03(-0.14%) |
Feb 09, 2007 | 22.18 | 22.22 | 21.86 | 21.90 | 92,398,608 | -0.21(-0.96%) |
Feb 08, 2007 | 22.10 | 22.52 | 22.07 | 22.11 | 64,513,048 | -0.08(-0.37%) |
Feb 07, 2007 | 22.40 | 22.44 | 22.10 | 22.19 | 86,207,104 | -0.11(-0.47%) |
Feb 06, 2007 | 22.36 | 22.48 | 22.08 | 22.30 | 104,910,872 | -0.08(-0.34%) |
Feb 05, 2007 | 22.65 | 22.69 | 22.23 | 22.38 | 131,175,832 | -0.44(-1.92%) |
Feb 02, 2007 | 23.29 | 23.31 | 22.77 | 22.81 | 79,931,472 | -0.28(-1.21%) |
Feb 01, 2007 | 23.31 | 23.38 | 22.95 | 23.09 | 73,251,184 | -0.23(-0.97%) |
Jan 31, 2007 | 22.98 | 23.50 | 22.94 | 23.32 | 97,935,536 | +0.29(+1.25%) |
Jan 30, 2007 | 23.10 | 23.15 | 22.78 | 23.03 | 81,922,064 | -0.04(-0.16%) |
Jan 29, 2007 | 23.16 | 23.26 | 22.93 | 23.07 | 76,235,152 | -0.05(-0.23%) |
Jan 26, 2007 | 23.59 | 23.60 | 23.12 | 23.12 | 127,160,680 | +0.11(+0.49%) |
Jan 25, 2007 | 23.49 | 23.79 | 23.01 | 23.01 | 129,870,824 | -0.48(-2.06%) |
Jan 24, 2007 | 23.26 | 23.65 | 23.16 | 23.49 | 77,456,712 | +0.26(+1.14%) |
Jan 23, 2007 | 23.15 | 23.40 | 23.06 | 23.23 | 65,083,048 | +0.02(+0.07%) |
Jan 22, 2007 | 23.47 | 23.52 | 23.06 | 23.22 | 74,295,176 | -0.29(-1.25%) |
Jan 19, 2007 | 23.22 | 23.51 | 23.19 | 23.51 | 100,340,336 | +0.08(+0.35%) |
Jan 18, 2007 | 23.54 | 23.71 | 23.28 | 23.43 | 74,593,872 | -0.08(-0.32%) |
Jan 17, 2007 | 23.62 | 23.76 | 23.43 | 23.50 | 77,460,264 | -0.05(-0.19%) |
Jan 16, 2007 | 23.62 | 23.77 | 23.45 | 23.55 | 82,545,712 | -0.04(-0.16%) |
Jan 12, 2007 | 23.16 | 23.72 | 23.15 | 23.59 | 137,584,288 | +0.39(+1.66%) |
Jan 11, 2007 | 22.49 | 23.24 | 22.41 | 23.20 | 131,630,576 | +0.79(+3.51%) |
Jan 10, 2007 | 22.52 | 22.59 | 22.24 | 22.41 | 72,840,416 | -0.23(-1.00%) |
Jan 09, 2007 | 22.67 | 22.81 | 22.47 | 22.64 | 59,067,304 | +0.02(+0.10%) |
Jan 08, 2007 | 22.41 | 22.75 | 22.32 | 22.62 | 66,455,272 | +0.22(+0.98%) |
Jan 05, 2007 | 22.38 | 22.48 | 22.26 | 22.40 | 59,027,724 | -0.13(-0.57%) |
Jan 04, 2007 | 22.44 | 22.65 | 22.25 | 22.53 | 60,643,876 | -0.04(-0.17%) |
Jan 03, 2007 | 22.60 | 22.86 | 22.22 | 22.57 | 101,807,688 | +0.00(+0.00%) |
Dec 29, 2006 | 22.57 | 22.78 | 22.54 | 22.57 | 55,251,012 | -0.09(-0.40%) |
Dec 28, 2006 | 22.57 | 22.69 | 22.53 | 22.66 | 35,336,896 | -0.03(-0.13%) |
Dec 27, 2006 | 22.66 | 22.77 | 22.60 | 22.69 | 41,351,952 | +0.02(+0.10%) |
Dec 26, 2006 | 22.32 | 22.67 | 22.22 | 22.66 | 49,091,696 | +0.26(+1.18%) |
Dec 22, 2006 | 22.54 | 22.57 | 22.38 | 22.40 | 50,247,152 | -0.26(-1.13%) |
Dec 21, 2006 | 22.77 | 22.78 | 22.59 | 22.66 | 42,702,924 | -0.08(-0.37%) |
Dec 20, 2006 | 22.66 | 22.85 | 22.65 | 22.74 | 41,605,872 | +0.08(+0.33%) |
Dec 19, 2006 | 22.45 | 22.80 | 22.32 | 22.66 | 71,231,336 | +0.08(+0.33%) |
Dec 18, 2006 | 22.81 | 22.87 | 22.50 | 22.59 | 75,409,352 | -0.23(-0.99%) |
Dec 15, 2006 | 22.75 | 22.84 | 22.69 | 22.81 | 136,011,872 | +0.09(+0.40%) |
Dec 14, 2006 | 22.32 | 22.73 | 22.31 | 22.72 | 113,625,640 | +0.39(+1.76%) |
Dec 13, 2006 | 22.37 | 22.37 | 22.16 | 22.33 | 60,874,084 | +0.09(+0.41%) |
Dec 12, 2006 | 22.34 | 22.39 | 22.08 | 22.24 | 91,123,072 | -0.08(-0.37%) |
Dec 11, 2006 | 22.06 | 22.48 | 22.00 | 22.32 | 142,532,848 | +0.11(+0.48%) |
Dec 08, 2006 | 21.78 | 22.22 | 21.76 | 22.22 | 144,053,536 | +0.42(+1.91%) |
Dec 07, 2006 | 21.89 | 21.97 | 21.77 | 21.80 | 61,972,088 | -0.11(-0.48%) |
Dec 06, 2006 | 21.99 | 22.01 | 21.82 | 21.91 | 64,293,824 | -0.11(-0.48%) |
Dec 05, 2006 | 22.19 | 22.22 | 21.94 | 22.01 | 60,351,376 | -0.15(-0.68%) |
Dec 04, 2006 | 22.09 | 22.31 | 22.04 | 22.16 | 72,971,624 | +0.16(+0.72%) |