Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.38 | 20.60 | 20.36 | 20.54 | 118,573,888 | +0.22(+1.08%) |
Feb 27, 2007 | 20.93 | 21.12 | 20.26 | 20.32 | 119,577,320 | -0.88(-4.13%) |
Feb 26, 2007 | 21.12 | 21.23 | 21.02 | 21.20 | 87,125,040 | +0.12(+0.59%) |
Feb 23, 2007 | 21.31 | 21.35 | 21.07 | 21.07 | 87,568,248 | -0.36(-1.67%) |
Feb 22, 2007 | 21.37 | 21.54 | 21.26 | 21.43 | 79,204,192 | +0.03(+0.14%) |
Feb 21, 2007 | 20.96 | 21.43 | 20.96 | 21.40 | 94,091,048 | +0.38(+1.80%) |
Feb 20, 2007 | 20.88 | 21.04 | 20.76 | 21.02 | 74,036,024 | +0.07(+0.31%) |
Feb 16, 2007 | 21.05 | 21.10 | 20.89 | 20.96 | 149,969,168 | -0.52(-2.44%) |
Feb 15, 2007 | 21.57 | 21.62 | 21.31 | 21.48 | 87,578,560 | +0.04(+0.20%) |
Feb 14, 2007 | 21.27 | 21.65 | 21.26 | 21.44 | 76,234,344 | +0.28(+1.34%) |
Feb 13, 2007 | 21.18 | 21.29 | 21.12 | 21.15 | 69,047,664 | +0.05(+0.24%) |
Feb 12, 2007 | 21.07 | 21.21 | 21.02 | 21.10 | 72,374,416 | -0.03(-0.14%) |
Feb 09, 2007 | 21.40 | 21.44 | 21.10 | 21.13 | 95,758,200 | -0.20(-0.96%) |
Feb 08, 2007 | 21.32 | 21.73 | 21.29 | 21.34 | 66,858,728 | -0.08(-0.37%) |
Feb 07, 2007 | 21.61 | 21.66 | 21.33 | 21.42 | 89,341,568 | -0.10(-0.47%) |
Feb 06, 2007 | 21.58 | 21.69 | 21.31 | 21.52 | 108,725,400 | -0.07(-0.34%) |
Feb 05, 2007 | 21.85 | 21.89 | 21.45 | 21.59 | 135,945,344 | -0.42(-1.92%) |
Feb 02, 2007 | 22.47 | 22.49 | 21.97 | 22.01 | 82,837,760 | -0.27(-1.21%) |
Feb 01, 2007 | 22.49 | 22.56 | 22.15 | 22.28 | 75,914,576 | -0.22(-0.97%) |
Jan 31, 2007 | 22.17 | 22.68 | 22.13 | 22.50 | 101,496,448 | +0.28(+1.25%) |
Jan 30, 2007 | 22.29 | 22.34 | 21.98 | 22.23 | 84,900,728 | -0.04(-0.16%) |
Jan 29, 2007 | 22.35 | 22.44 | 22.12 | 22.26 | 79,007,048 | -0.05(-0.23%) |
Jan 26, 2007 | 22.77 | 22.77 | 22.31 | 22.31 | 131,784,208 | +0.11(+0.49%) |
Jan 25, 2007 | 22.66 | 22.95 | 22.20 | 22.20 | 134,592,896 | -0.47(-2.06%) |
Jan 24, 2007 | 22.44 | 22.82 | 22.35 | 22.67 | 80,273,016 | +0.26(+1.14%) |
Jan 23, 2007 | 22.34 | 22.58 | 22.25 | 22.42 | 67,449,448 | +0.01(+0.07%) |
Jan 22, 2007 | 22.65 | 22.69 | 22.25 | 22.40 | 76,996,528 | -0.28(-1.25%) |
Jan 19, 2007 | 22.40 | 22.68 | 22.38 | 22.68 | 103,988,680 | +0.08(+0.35%) |
Jan 18, 2007 | 22.71 | 22.87 | 22.46 | 22.60 | 77,306,088 | -0.07(-0.32%) |
Jan 17, 2007 | 22.79 | 22.93 | 22.61 | 22.68 | 80,276,696 | -0.04(-0.19%) |
Jan 16, 2007 | 22.79 | 22.93 | 22.63 | 22.72 | 85,547,048 | -0.04(-0.16%) |
Jan 12, 2007 | 22.35 | 22.89 | 22.34 | 22.76 | 142,586,816 | +0.37(+1.66%) |
Jan 11, 2007 | 21.70 | 22.42 | 21.62 | 22.39 | 136,416,624 | +0.76(+3.51%) |
Jan 10, 2007 | 21.73 | 21.80 | 21.46 | 21.63 | 75,488,872 | -0.22(-1.00%) |
Jan 09, 2007 | 21.88 | 22.01 | 21.68 | 21.85 | 61,214,976 | +0.02(+0.10%) |
Jan 08, 2007 | 21.62 | 21.95 | 21.53 | 21.82 | 68,871,568 | +0.21(+0.98%) |
Jan 05, 2007 | 21.59 | 21.69 | 21.47 | 21.61 | 61,173,956 | -0.12(-0.57%) |
Jan 04, 2007 | 21.66 | 21.85 | 21.47 | 21.74 | 62,848,872 | -0.04(-0.17%) |
Jan 03, 2007 | 21.80 | 22.06 | 21.44 | 21.77 | 105,509,392 | +0.00(+0.00%) |
Dec 29, 2006 | 21.77 | 21.98 | 21.75 | 21.77 | 57,259,924 | -0.09(-0.40%) |
Dec 28, 2006 | 21.77 | 21.90 | 21.74 | 21.86 | 36,621,736 | -0.03(-0.13%) |
Dec 27, 2006 | 21.87 | 21.97 | 21.81 | 21.89 | 42,855,496 | +0.02(+0.10%) |
Dec 26, 2006 | 21.53 | 21.88 | 21.44 | 21.87 | 50,876,656 | +0.26(+1.18%) |
Dec 22, 2006 | 21.75 | 21.77 | 21.60 | 21.61 | 52,074,124 | -0.25(-1.13%) |
Dec 21, 2006 | 21.97 | 21.98 | 21.80 | 21.86 | 44,255,592 | -0.08(-0.37%) |
Dec 20, 2006 | 21.87 | 22.05 | 21.85 | 21.94 | 43,118,648 | +0.07(+0.33%) |
Dec 19, 2006 | 21.66 | 22.00 | 21.53 | 21.87 | 73,821,288 | +0.07(+0.33%) |
Dec 18, 2006 | 22.01 | 22.07 | 21.72 | 21.80 | 78,151,216 | -0.22(-0.99%) |
Dec 15, 2006 | 21.95 | 22.04 | 21.90 | 22.01 | 140,957,232 | +0.09(+0.40%) |
Dec 14, 2006 | 21.54 | 21.93 | 21.53 | 21.93 | 117,757,040 | +0.38(+1.76%) |
Dec 13, 2006 | 21.58 | 21.58 | 21.38 | 21.55 | 63,087,452 | +0.09(+0.41%) |
Dec 12, 2006 | 21.55 | 21.61 | 21.31 | 21.46 | 94,436,288 | -0.08(-0.37%) |
Dec 11, 2006 | 21.29 | 21.69 | 21.23 | 21.54 | 147,715,296 | +0.10(+0.48%) |
Dec 08, 2006 | 21.02 | 21.44 | 21.00 | 21.44 | 149,291,296 | +0.40(+1.91%) |
Dec 07, 2006 | 21.12 | 21.20 | 21.01 | 21.04 | 64,225,376 | -0.10(-0.48%) |
Dec 06, 2006 | 21.22 | 21.24 | 21.05 | 21.14 | 66,631,532 | -0.10(-0.48%) |
Dec 05, 2006 | 21.41 | 21.44 | 21.17 | 21.24 | 62,545,736 | -0.15(-0.68%) |
Dec 04, 2006 | 21.31 | 21.53 | 21.27 | 21.39 | 75,624,848 | +0.15(+0.72%) |