Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.96 | 21.96 | 21.69 | 21.75 | 2,878,137 | -0.22(-1.00%) |
Feb 27, 2007 | 22.34 | 22.39 | 21.84 | 21.97 | 4,972,781 | -0.47(-2.10%) |
Feb 26, 2007 | 22.49 | 22.55 | 22.41 | 22.44 | 4,034,384 | -0.05(-0.23%) |
Feb 23, 2007 | 22.42 | 22.53 | 22.34 | 22.49 | 2,028,345 | +0.04(+0.18%) |
Feb 22, 2007 | 22.37 | 22.46 | 22.32 | 22.45 | 2,041,995 | -0.06(-0.25%) |
Feb 21, 2007 | 22.47 | 22.59 | 22.42 | 22.51 | 1,550,801 | +0.04(+0.16%) |
Feb 20, 2007 | 22.44 | 22.52 | 22.37 | 22.47 | 1,205,073 | +0.03(+0.14%) |
Feb 16, 2007 | 22.38 | 22.45 | 22.33 | 22.44 | 4,124,745 | -0.02(-0.09%) |
Feb 15, 2007 | 22.54 | 22.60 | 22.43 | 22.46 | 3,564,912 | +0.02(+0.09%) |
Feb 14, 2007 | 22.34 | 22.44 | 22.30 | 22.44 | 6,244,397 | +0.18(+0.83%) |
Feb 13, 2007 | 22.10 | 22.46 | 22.07 | 22.26 | 5,281,091 | -0.46(-2.01%) |
Feb 12, 2007 | 22.68 | 22.74 | 22.45 | 22.71 | 4,081,935 | +0.26(+1.16%) |
Feb 09, 2007 | 22.31 | 22.55 | 22.31 | 22.45 | 4,242,912 | -0.28(-1.24%) |
Feb 08, 2007 | 22.66 | 22.79 | 22.65 | 22.73 | 1,368,480 | +0.10(+0.45%) |
Feb 07, 2007 | 22.64 | 22.72 | 22.56 | 22.63 | 2,117,848 | -0.05(-0.23%) |
Feb 06, 2007 | 22.64 | 22.75 | 22.54 | 22.68 | 1,529,546 | +0.01(+0.04%) |
Feb 05, 2007 | 22.58 | 22.69 | 22.51 | 22.67 | 1,384,664 | +0.12(+0.55%) |
Feb 02, 2007 | 22.62 | 22.68 | 22.45 | 22.55 | 1,716,937 | -0.08(-0.34%) |
Feb 01, 2007 | 22.43 | 22.69 | 22.43 | 22.63 | 2,521,490 | +0.02(+0.09%) |
Jan 31, 2007 | 22.46 | 22.62 | 22.39 | 22.61 | 4,430,108 | -0.18(-0.81%) |
Jan 30, 2007 | 22.94 | 22.97 | 22.73 | 22.79 | 2,589,543 | -0.07(-0.29%) |
Jan 29, 2007 | 22.90 | 23.00 | 22.83 | 22.86 | 2,609,823 | -0.39(-1.70%) |
Jan 26, 2007 | 23.23 | 23.27 | 23.06 | 23.25 | 1,856,944 | -0.17(-0.74%) |
Jan 25, 2007 | 23.70 | 23.75 | 23.40 | 23.43 | 2,369,783 | -0.27(-1.15%) |
Jan 24, 2007 | 23.64 | 23.77 | 23.59 | 23.70 | 1,151,059 | +0.11(+0.46%) |
Jan 23, 2007 | 23.56 | 23.62 | 23.45 | 23.59 | 2,705,761 | +0.19(+0.81%) |
Jan 22, 2007 | 23.74 | 23.77 | 23.35 | 23.40 | 2,942,096 | -0.29(-1.21%) |
Jan 19, 2007 | 23.43 | 23.73 | 23.43 | 23.69 | 2,973,880 | +0.16(+0.70%) |
Jan 18, 2007 | 23.64 | 23.67 | 23.33 | 23.52 | 2,274,235 | +0.05(+0.20%) |
Jan 17, 2007 | 23.34 | 23.53 | 23.26 | 23.48 | 1,302,181 | +0.06(+0.24%) |
Jan 16, 2007 | 23.57 | 23.64 | 23.39 | 23.42 | 1,797,080 | +0.01(+0.04%) |
Jan 12, 2007 | 23.24 | 23.44 | 23.21 | 23.41 | 1,596,820 | +0.16(+0.68%) |
Jan 11, 2007 | 23.17 | 23.36 | 23.13 | 23.25 | 2,735,985 | +0.28(+1.21%) |
Jan 10, 2007 | 23.06 | 23.09 | 22.92 | 22.97 | 3,556,917 | +0.14(+0.61%) |
Jan 09, 2007 | 22.99 | 23.01 | 22.81 | 22.84 | 3,944,764 | -0.31(-1.33%) |
Jan 08, 2007 | 23.22 | 23.22 | 22.99 | 23.14 | 4,476,907 | -0.38(-1.63%) |
Jan 05, 2007 | 23.73 | 23.75 | 23.33 | 23.53 | 4,585,520 | -0.09(-0.37%) |
Jan 04, 2007 | 23.49 | 23.67 | 23.40 | 23.62 | 1,751,061 | -0.05(-0.20%) |
Jan 03, 2007 | 23.87 | 23.90 | 23.59 | 23.66 | 1,534,421 | -0.02(-0.06%) |
Dec 29, 2006 | 23.76 | 23.82 | 23.67 | 23.68 | 875,920 | -0.08(-0.35%) |
Dec 28, 2006 | 23.72 | 23.90 | 23.70 | 23.76 | 1,126,880 | +0.15(+0.63%) |
Dec 27, 2006 | 23.54 | 23.64 | 23.51 | 23.61 | 1,525,646 | +0.31(+1.32%) |
Dec 26, 2006 | 23.34 | 23.40 | 23.26 | 23.30 | 723,044 | +0.04(+0.15%) |
Dec 22, 2006 | 23.39 | 23.40 | 23.14 | 23.27 | 1,892,628 | +0.05(+0.22%) |
Dec 21, 2006 | 23.19 | 23.32 | 23.15 | 23.22 | 2,610,408 | -0.12(-0.51%) |
Dec 20, 2006 | 23.38 | 23.46 | 23.23 | 23.33 | 2,778,494 | -0.17(-0.74%) |
Dec 19, 2006 | 23.37 | 23.59 | 23.37 | 23.51 | 1,655,903 | +0.05(+0.20%) |
Dec 18, 2006 | 23.46 | 23.47 | 23.33 | 23.46 | 1,982,716 | -0.07(-0.28%) |
Dec 15, 2006 | 23.62 | 23.64 | 23.46 | 23.53 | 1,906,083 | +0.04(+0.17%) |
Dec 14, 2006 | 23.48 | 23.59 | 23.44 | 23.49 | 1,244,462 | +0.05(+0.20%) |
Dec 13, 2006 | 23.46 | 23.54 | 23.41 | 23.44 | 1,928,508 | -0.17(-0.72%) |
Dec 12, 2006 | 23.46 | 23.64 | 23.46 | 23.61 | 3,574,857 | +0.22(+0.92%) |
Dec 11, 2006 | 23.24 | 23.42 | 23.22 | 23.40 | 1,811,510 | +0.11(+0.48%) |
Dec 08, 2006 | 23.23 | 23.43 | 23.13 | 23.28 | 5,902,521 | -0.09(-0.39%) |
Dec 07, 2006 | 23.35 | 23.46 | 23.27 | 23.37 | 3,891,140 | +0.28(+1.20%) |
Dec 06, 2006 | 22.91 | 23.13 | 22.87 | 23.10 | 4,636,024 | -0.03(-0.11%) |
Dec 05, 2006 | 23.05 | 23.25 | 23.00 | 23.12 | 12,395,100 | +0.58(+2.57%) |
Dec 04, 2006 | 22.44 | 22.56 | 22.37 | 22.54 | 1,527,791 | +0.08(+0.37%) |