Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.66 | 21.20 | 20.16 | 21.14 | 30,028,940 | +0.61(+2.98%) |
Feb 27, 2007 | 21.93 | 22.08 | 20.34 | 20.53 | 39,635,540 | -2.27(-9.96%) |
Feb 26, 2007 | 22.47 | 22.82 | 22.21 | 22.80 | 29,695,298 | +0.74(+3.35%) |
Feb 23, 2007 | 22.02 | 22.28 | 21.93 | 22.06 | 13,802,204 | +0.13(+0.59%) |
Feb 22, 2007 | 21.77 | 22.12 | 21.69 | 21.93 | 19,410,104 | +0.40(+1.85%) |
Feb 21, 2007 | 20.80 | 21.63 | 20.75 | 21.53 | 17,029,572 | +0.74(+3.58%) |
Feb 20, 2007 | 20.95 | 21.04 | 20.71 | 20.79 | 9,078,618 | -0.41(-1.91%) |
Feb 16, 2007 | 21.07 | 21.40 | 21.02 | 21.19 | 10,330,129 | -0.10(-0.48%) |
Feb 15, 2007 | 21.24 | 21.58 | 21.06 | 21.30 | 23,943,574 | +0.45(+2.14%) |
Feb 14, 2007 | 20.77 | 21.01 | 20.45 | 20.85 | 25,398,734 | +0.16(+0.78%) |
Feb 13, 2007 | 19.93 | 20.78 | 19.89 | 20.69 | 24,056,730 | +1.08(+5.52%) |
Feb 12, 2007 | 19.39 | 19.88 | 19.39 | 19.61 | 8,780,354 | -0.15(-0.75%) |
Feb 09, 2007 | 19.89 | 20.11 | 19.56 | 19.75 | 21,936,756 | +0.08(+0.41%) |
Feb 08, 2007 | 19.91 | 19.91 | 19.56 | 19.67 | 21,925,078 | -0.20(-0.98%) |
Feb 07, 2007 | 20.03 | 20.22 | 19.79 | 19.87 | 11,091,954 | -0.17(-0.83%) |
Feb 06, 2007 | 20.25 | 20.32 | 19.95 | 20.03 | 14,309,273 | -0.06(-0.27%) |
Feb 05, 2007 | 20.55 | 20.60 | 19.97 | 20.09 | 15,358,717 | -0.25(-1.23%) |
Feb 02, 2007 | 20.43 | 20.65 | 20.25 | 20.34 | 22,928,622 | -0.56(-2.69%) |
Feb 01, 2007 | 21.29 | 21.37 | 20.88 | 20.90 | 19,975,838 | -0.27(-1.29%) |
Jan 31, 2007 | 20.73 | 21.19 | 20.66 | 21.17 | 15,144,700 | +0.37(+1.79%) |
Jan 30, 2007 | 20.62 | 20.99 | 20.21 | 20.80 | 23,887,898 | +0.52(+2.56%) |
Jan 29, 2007 | 21.09 | 21.26 | 20.22 | 20.28 | 28,124,784 | -1.25(-5.81%) |
Jan 26, 2007 | 21.28 | 21.55 | 21.05 | 21.54 | 17,668,906 | +0.04(+0.19%) |
Jan 25, 2007 | 20.97 | 21.56 | 20.88 | 21.50 | 37,171,896 | +0.75(+3.62%) |
Jan 24, 2007 | 20.34 | 20.84 | 20.09 | 20.74 | 23,129,332 | +0.50(+2.49%) |
Jan 23, 2007 | 19.55 | 20.32 | 19.55 | 20.24 | 22,733,346 | +0.82(+4.21%) |
Jan 22, 2007 | 19.55 | 19.81 | 19.24 | 19.42 | 16,358,459 | -0.44(-2.22%) |
Jan 19, 2007 | 19.51 | 20.25 | 19.47 | 19.86 | 16,486,924 | +0.50(+2.61%) |
Jan 18, 2007 | 19.86 | 19.88 | 19.12 | 19.36 | 19,286,258 | -0.34(-1.70%) |
Jan 17, 2007 | 19.71 | 19.75 | 19.16 | 19.69 | 21,519,586 | +0.03(+0.17%) |
Jan 16, 2007 | 20.18 | 20.27 | 19.61 | 19.66 | 24,692,634 | -0.59(-2.93%) |
Jan 12, 2007 | 19.74 | 20.43 | 19.67 | 20.25 | 14,774,787 | +0.45(+2.27%) |
Jan 11, 2007 | 19.37 | 19.98 | 19.22 | 19.81 | 14,543,388 | +0.22(+1.13%) |
Jan 10, 2007 | 19.08 | 19.65 | 18.78 | 19.58 | 16,877,206 | +0.47(+2.49%) |
Jan 09, 2007 | 19.20 | 19.35 | 18.88 | 19.11 | 18,655,342 | -0.13(-0.67%) |
Jan 08, 2007 | 19.13 | 19.29 | 18.93 | 19.24 | 20,593,174 | +0.28(+1.50%) |
Jan 05, 2007 | 19.06 | 19.30 | 18.39 | 18.95 | 20,696,108 | +0.19(+1.02%) |
Jan 04, 2007 | 18.19 | 18.77 | 17.99 | 18.76 | 29,880,106 | +0.17(+0.93%) |
Jan 03, 2007 | 19.90 | 19.90 | 18.31 | 18.59 | 38,654,264 | -1.93(-9.40%) |
Dec 29, 2006 | 20.63 | 20.71 | 20.31 | 20.52 | 7,254,312 | -0.08(-0.41%) |
Dec 28, 2006 | 20.57 | 20.96 | 20.45 | 20.60 | 11,002,328 | -0.06(-0.30%) |
Dec 27, 2006 | 20.16 | 20.73 | 20.11 | 20.67 | 11,413,795 | +0.59(+2.92%) |
Dec 26, 2006 | 20.09 | 20.21 | 19.84 | 20.08 | 7,153,550 | +0.26(+1.30%) |
Dec 22, 2006 | 20.29 | 20.34 | 19.66 | 19.82 | 13,275,309 | -0.37(-1.84%) |
Dec 21, 2006 | 21.35 | 21.36 | 19.95 | 20.20 | 26,658,714 | -1.30(-6.05%) |
Dec 20, 2006 | 21.98 | 22.03 | 21.35 | 21.50 | 12,112,338 | -0.64(-2.88%) |
Dec 19, 2006 | 21.62 | 22.18 | 21.49 | 22.13 | 10,642,192 | +0.50(+2.32%) |
Dec 18, 2006 | 21.97 | 22.03 | 21.61 | 21.63 | 11,241,331 | -0.49(-2.21%) |
Dec 15, 2006 | 22.00 | 22.26 | 21.72 | 22.12 | 19,421,784 | +0.13(+0.59%) |
Dec 14, 2006 | 21.73 | 22.09 | 21.67 | 21.99 | 9,788,025 | +0.33(+1.53%) |
Dec 13, 2006 | 22.03 | 22.04 | 21.45 | 21.66 | 13,554,509 | -0.22(-1.03%) |
Dec 12, 2006 | 22.04 | 22.26 | 21.41 | 21.89 | 19,768,068 | -0.70(-3.11%) |
Dec 11, 2006 | 22.86 | 22.98 | 22.45 | 22.59 | 14,416,281 | -0.17(-0.74%) |
Dec 08, 2006 | 22.75 | 22.90 | 22.50 | 22.76 | 12,014,835 | -0.04(-0.18%) |
Dec 07, 2006 | 22.83 | 23.02 | 22.50 | 22.80 | 12,419,512 | -0.03(-0.13%) |
Dec 06, 2006 | 22.62 | 23.06 | 22.50 | 22.83 | 18,928,566 | +0.10(+0.42%) |
Dec 05, 2006 | 22.92 | 22.92 | 22.51 | 22.73 | 18,277,280 | +0.30(+1.33%) |
Dec 04, 2006 | 22.86 | 22.95 | 22.29 | 22.43 | 12,325,269 | -0.21(-0.93%) |