Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.01 | 21.32 | 20.73 | 21.13 | 14,191,698 | +0.21(+1.02%) |
Feb 27, 2007 | 22.00 | 22.22 | 20.60 | 20.92 | 18,434,650 | -1.70(-7.52%) |
Feb 26, 2007 | 22.70 | 22.79 | 22.33 | 22.62 | 9,792,409 | +0.22(+0.98%) |
Feb 23, 2007 | 22.74 | 22.82 | 22.36 | 22.40 | 11,127,047 | +0.10(+0.46%) |
Feb 22, 2007 | 22.44 | 22.59 | 22.05 | 22.29 | 9,674,368 | -0.12(-0.53%) |
Feb 21, 2007 | 21.81 | 22.62 | 21.55 | 22.41 | 13,825,607 | +0.87(+4.06%) |
Feb 20, 2007 | 21.81 | 21.81 | 21.35 | 21.54 | 11,459,858 | -0.67(-3.01%) |
Feb 16, 2007 | 22.48 | 22.51 | 22.18 | 22.21 | 7,121,000 | -0.36(-1.60%) |
Feb 15, 2007 | 22.56 | 22.77 | 22.23 | 22.57 | 11,823,790 | -0.13(-0.59%) |
Feb 14, 2007 | 22.91 | 23.22 | 22.51 | 22.70 | 9,910,541 | +0.24(+1.05%) |
Feb 13, 2007 | 22.48 | 22.71 | 22.31 | 22.47 | 8,458,680 | +0.34(+1.53%) |
Feb 12, 2007 | 22.32 | 22.57 | 21.98 | 22.13 | 9,343,741 | -0.31(-1.37%) |
Feb 09, 2007 | 22.56 | 22.83 | 22.27 | 22.44 | 13,938,279 | +0.12(+0.53%) |
Feb 08, 2007 | 21.65 | 22.33 | 21.40 | 22.32 | 13,092,026 | +0.77(+3.58%) |
Feb 07, 2007 | 21.63 | 21.87 | 21.44 | 21.55 | 6,488,787 | -0.13(-0.58%) |
Feb 06, 2007 | 21.81 | 21.85 | 21.45 | 21.67 | 6,813,849 | +0.12(+0.55%) |
Feb 05, 2007 | 21.73 | 21.73 | 21.46 | 21.55 | 7,087,465 | +0.13(+0.59%) |
Feb 02, 2007 | 21.89 | 21.89 | 21.26 | 21.43 | 11,274,780 | -0.69(-3.13%) |
Feb 01, 2007 | 22.24 | 22.42 | 21.98 | 22.12 | 12,360,351 | +0.31(+1.41%) |
Jan 31, 2007 | 21.29 | 21.92 | 21.29 | 21.81 | 11,781,490 | +0.38(+1.76%) |
Jan 30, 2007 | 21.29 | 21.49 | 21.16 | 21.44 | 7,503,732 | +0.25(+1.19%) |
Jan 29, 2007 | 21.33 | 21.72 | 21.06 | 21.18 | 10,503,599 | -0.31(-1.43%) |
Jan 26, 2007 | 21.40 | 21.63 | 21.10 | 21.49 | 7,998,883 | +0.29(+1.37%) |
Jan 25, 2007 | 21.94 | 22.17 | 21.11 | 21.20 | 13,971,433 | -0.43(-1.97%) |
Jan 24, 2007 | 20.90 | 21.66 | 20.65 | 21.63 | 10,741,648 | +0.51(+2.42%) |
Jan 23, 2007 | 20.32 | 21.12 | 20.32 | 21.11 | 14,479,541 | +1.25(+6.30%) |
Jan 22, 2007 | 20.23 | 20.36 | 19.71 | 19.86 | 9,385,382 | -0.27(-1.33%) |
Jan 19, 2007 | 19.80 | 20.23 | 19.80 | 20.13 | 9,856,397 | +0.38(+1.91%) |
Jan 18, 2007 | 20.70 | 20.85 | 19.71 | 19.75 | 10,894,207 | -0.71(-3.46%) |
Jan 17, 2007 | 20.15 | 20.74 | 20.11 | 20.46 | 8,075,607 | +0.24(+1.21%) |
Jan 16, 2007 | 20.70 | 20.76 | 20.06 | 20.22 | 8,400,542 | -0.40(-1.95%) |
Jan 12, 2007 | 20.08 | 20.66 | 20.00 | 20.62 | 7,893,959 | +0.80(+4.01%) |
Jan 11, 2007 | 19.92 | 20.35 | 19.78 | 19.82 | 8,824,304 | +0.09(+0.48%) |
Jan 10, 2007 | 19.70 | 19.96 | 19.43 | 19.73 | 10,184,889 | -0.31(-1.53%) |
Jan 09, 2007 | 20.35 | 20.36 | 19.69 | 20.04 | 11,413,620 | -0.34(-1.66%) |
Jan 08, 2007 | 20.54 | 20.77 | 20.07 | 20.37 | 7,446,062 | +0.17(+0.82%) |
Jan 05, 2007 | 20.35 | 20.61 | 20.03 | 20.21 | 15,150,370 | -0.61(-2.91%) |
Jan 04, 2007 | 21.49 | 21.55 | 20.80 | 20.81 | 9,530,827 | -0.71(-3.29%) |
Jan 03, 2007 | 22.67 | 22.93 | 21.38 | 21.52 | 10,338,083 | -0.87(-3.87%) |
Dec 29, 2006 | 22.37 | 22.51 | 22.22 | 22.39 | 4,187,822 | -0.15(-0.66%) |
Dec 28, 2006 | 22.68 | 22.75 | 22.39 | 22.54 | 6,732,933 | +0.28(+1.24%) |
Dec 27, 2006 | 21.78 | 22.26 | 21.77 | 22.26 | 6,130,825 | +0.60(+2.76%) |
Dec 26, 2006 | 21.68 | 22.06 | 21.53 | 21.66 | 4,934,867 | +0.28(+1.33%) |
Dec 22, 2006 | 21.31 | 21.47 | 21.04 | 21.38 | 5,358,375 | +0.16(+0.74%) |
Dec 21, 2006 | 21.82 | 21.82 | 21.21 | 21.22 | 7,832,224 | -0.50(-2.32%) |
Dec 20, 2006 | 22.18 | 22.26 | 21.73 | 21.73 | 7,582,362 | -0.50(-2.27%) |
Dec 19, 2006 | 21.79 | 22.44 | 21.73 | 22.23 | 10,981,856 | +0.61(+2.80%) |
Dec 18, 2006 | 21.77 | 22.07 | 21.44 | 21.63 | 9,874,054 | -0.43(-1.93%) |
Dec 15, 2006 | 22.99 | 22.99 | 21.89 | 22.05 | 13,825,607 | -0.69(-3.05%) |
Dec 14, 2006 | 22.70 | 23.00 | 22.51 | 22.74 | 8,285,329 | -0.06(-0.24%) |
Dec 13, 2006 | 22.79 | 22.86 | 22.27 | 22.80 | 10,649,299 | -0.11(-0.48%) |
Dec 12, 2006 | 23.00 | 23.21 | 22.62 | 22.91 | 8,720,523 | -0.36(-1.56%) |
Dec 11, 2006 | 23.12 | 23.50 | 23.01 | 23.27 | 7,680,045 | +0.27(+1.16%) |
Dec 08, 2006 | 23.96 | 24.01 | 22.88 | 23.00 | 10,646,378 | -0.58(-2.47%) |
Dec 07, 2006 | 23.31 | 23.83 | 22.79 | 23.59 | 10,631,134 | +0.20(+0.88%) |
Dec 06, 2006 | 23.52 | 24.03 | 23.34 | 23.38 | 11,927,571 | -0.62(-2.59%) |
Dec 05, 2006 | 24.55 | 24.77 | 23.92 | 24.00 | 9,510,122 | -0.54(-2.21%) |
Dec 04, 2006 | 24.29 | 24.63 | 23.94 | 24.55 | 8,306,923 | +0.41(+1.70%) |