Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.89 | 21.43 | 20.39 | 21.37 | 29,697,938 | +0.62(+2.98%) |
Feb 27, 2007 | 22.17 | 22.32 | 20.57 | 20.76 | 39,198,648 | -2.30(-9.96%) |
Feb 26, 2007 | 22.72 | 23.08 | 22.46 | 23.05 | 29,367,974 | +0.75(+3.35%) |
Feb 23, 2007 | 22.27 | 22.52 | 22.18 | 22.30 | 13,650,066 | +0.13(+0.59%) |
Feb 22, 2007 | 22.01 | 22.37 | 21.94 | 22.17 | 19,196,152 | +0.40(+1.85%) |
Feb 21, 2007 | 21.03 | 21.87 | 20.98 | 21.77 | 16,841,860 | +0.75(+3.58%) |
Feb 20, 2007 | 21.18 | 21.27 | 20.94 | 21.02 | 8,978,546 | -0.41(-1.91%) |
Feb 16, 2007 | 21.31 | 21.64 | 21.26 | 21.43 | 10,216,263 | -0.10(-0.48%) |
Feb 15, 2007 | 21.48 | 21.82 | 21.30 | 21.53 | 23,679,650 | +0.45(+2.14%) |
Feb 14, 2007 | 21.00 | 21.24 | 20.68 | 21.08 | 25,118,770 | +0.16(+0.78%) |
Feb 13, 2007 | 20.16 | 21.02 | 20.11 | 20.92 | 23,791,558 | +1.09(+5.52%) |
Feb 12, 2007 | 19.60 | 20.10 | 19.60 | 19.82 | 8,683,571 | -0.15(-0.75%) |
Feb 09, 2007 | 20.11 | 20.34 | 19.78 | 19.97 | 21,694,954 | +0.08(+0.41%) |
Feb 08, 2007 | 20.13 | 20.13 | 19.78 | 19.89 | 21,683,404 | -0.20(-0.98%) |
Feb 07, 2007 | 20.26 | 20.45 | 20.01 | 20.09 | 10,969,690 | -0.17(-0.83%) |
Feb 06, 2007 | 20.48 | 20.55 | 20.17 | 20.26 | 14,151,545 | -0.06(-0.27%) |
Feb 05, 2007 | 20.77 | 20.83 | 20.19 | 20.31 | 15,189,422 | -0.25(-1.23%) |
Feb 02, 2007 | 20.66 | 20.88 | 20.48 | 20.57 | 22,675,886 | -0.57(-2.70%) |
Feb 01, 2007 | 21.53 | 21.61 | 21.12 | 21.14 | 19,755,650 | -0.28(-1.29%) |
Jan 31, 2007 | 20.96 | 21.43 | 20.89 | 21.41 | 14,977,764 | +0.38(+1.79%) |
Jan 30, 2007 | 20.85 | 21.22 | 20.44 | 21.03 | 23,624,588 | +0.53(+2.56%) |
Jan 29, 2007 | 21.32 | 21.49 | 20.44 | 20.51 | 27,814,772 | -1.27(-5.81%) |
Jan 26, 2007 | 21.52 | 21.79 | 21.28 | 21.78 | 17,474,148 | +0.04(+0.19%) |
Jan 25, 2007 | 21.20 | 21.80 | 21.11 | 21.73 | 36,762,160 | +0.76(+3.62%) |
Jan 24, 2007 | 20.57 | 21.08 | 20.31 | 20.98 | 22,874,382 | +0.51(+2.49%) |
Jan 23, 2007 | 19.77 | 20.55 | 19.77 | 20.47 | 22,482,762 | +0.83(+4.21%) |
Jan 22, 2007 | 19.77 | 20.03 | 19.45 | 19.64 | 16,178,144 | -0.45(-2.22%) |
Jan 19, 2007 | 19.73 | 20.48 | 19.69 | 20.09 | 16,305,193 | +0.51(+2.61%) |
Jan 18, 2007 | 20.09 | 20.10 | 19.33 | 19.58 | 19,073,670 | -0.34(-1.70%) |
Jan 17, 2007 | 19.93 | 19.97 | 19.38 | 19.91 | 21,282,382 | +0.03(+0.17%) |
Jan 16, 2007 | 20.40 | 20.50 | 19.83 | 19.88 | 24,420,454 | -0.60(-2.93%) |
Jan 12, 2007 | 19.96 | 20.66 | 19.89 | 20.48 | 14,611,928 | +0.45(+2.27%) |
Jan 11, 2007 | 19.59 | 20.20 | 19.43 | 20.03 | 14,383,080 | +0.22(+1.13%) |
Jan 10, 2007 | 19.29 | 19.87 | 18.99 | 19.80 | 16,691,173 | +0.48(+2.49%) |
Jan 09, 2007 | 19.42 | 19.56 | 19.09 | 19.32 | 18,449,708 | -0.13(-0.67%) |
Jan 08, 2007 | 19.34 | 19.51 | 19.14 | 19.45 | 20,366,180 | +0.29(+1.50%) |
Jan 05, 2007 | 19.27 | 19.52 | 18.59 | 19.17 | 20,467,980 | +0.19(+1.02%) |
Jan 04, 2007 | 18.39 | 18.98 | 18.19 | 18.97 | 29,550,744 | +0.17(+0.93%) |
Jan 03, 2007 | 20.12 | 20.12 | 18.51 | 18.80 | 38,228,188 | -1.95(-9.40%) |
Dec 29, 2006 | 20.86 | 20.94 | 20.53 | 20.75 | 7,174,349 | -0.09(-0.41%) |
Dec 28, 2006 | 20.80 | 21.20 | 20.68 | 20.83 | 10,881,052 | -0.06(-0.30%) |
Dec 27, 2006 | 20.38 | 20.96 | 20.34 | 20.90 | 11,287,983 | +0.59(+2.92%) |
Dec 26, 2006 | 20.31 | 20.44 | 20.06 | 20.31 | 7,074,698 | +0.26(+1.30%) |
Dec 22, 2006 | 20.51 | 20.57 | 19.88 | 20.04 | 13,128,979 | -0.38(-1.84%) |
Dec 21, 2006 | 21.59 | 21.59 | 20.17 | 20.42 | 26,364,860 | -1.31(-6.05%) |
Dec 20, 2006 | 22.22 | 22.28 | 21.59 | 21.73 | 11,978,827 | -0.64(-2.88%) |
Dec 19, 2006 | 21.86 | 22.43 | 21.73 | 22.38 | 10,524,886 | +0.51(+2.32%) |
Dec 18, 2006 | 22.22 | 22.27 | 21.85 | 21.87 | 11,117,421 | -0.50(-2.21%) |
Dec 15, 2006 | 22.25 | 22.51 | 21.97 | 22.37 | 19,207,702 | +0.13(+0.59%) |
Dec 14, 2006 | 21.97 | 22.34 | 21.91 | 22.24 | 9,680,134 | +0.34(+1.53%) |
Dec 13, 2006 | 22.28 | 22.28 | 21.69 | 21.90 | 13,405,101 | -0.23(-1.03%) |
Dec 12, 2006 | 22.29 | 22.51 | 21.65 | 22.13 | 19,550,170 | -0.71(-3.11%) |
Dec 11, 2006 | 23.12 | 23.24 | 22.70 | 22.84 | 14,257,374 | -0.17(-0.74%) |
Dec 08, 2006 | 23.01 | 23.15 | 22.75 | 23.01 | 11,882,399 | -0.04(-0.18%) |
Dec 07, 2006 | 23.08 | 23.27 | 22.75 | 23.05 | 12,282,615 | -0.03(-0.13%) |
Dec 06, 2006 | 22.87 | 23.31 | 22.75 | 23.08 | 18,719,922 | +0.10(+0.42%) |
Dec 05, 2006 | 23.18 | 23.18 | 22.76 | 22.99 | 18,075,814 | +0.30(+1.33%) |
Dec 04, 2006 | 23.12 | 23.21 | 22.54 | 22.68 | 12,189,410 | -0.21(-0.93%) |