Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.64 | 20.73 | 20.32 | 20.41 | 4,733,367 | -0.23(-1.12%) |
Feb 27, 2007 | 21.15 | 21.25 | 20.35 | 20.64 | 6,720,510 | -0.75(-3.52%) |
Feb 26, 2007 | 21.38 | 21.45 | 21.22 | 21.40 | 4,607,819 | +0.01(+0.03%) |
Feb 23, 2007 | 21.38 | 21.48 | 21.12 | 21.39 | 4,921,737 | +0.17(+0.82%) |
Feb 22, 2007 | 21.09 | 21.31 | 21.09 | 21.22 | 5,217,748 | +0.16(+0.76%) |
Feb 21, 2007 | 20.78 | 21.20 | 20.77 | 21.05 | 6,238,307 | +0.17(+0.80%) |
Feb 20, 2007 | 20.88 | 21.02 | 20.68 | 20.89 | 6,320,126 | -0.18(-0.85%) |
Feb 16, 2007 | 21.68 | 21.69 | 20.93 | 21.07 | 8,774,540 | -0.68(-3.13%) |
Feb 15, 2007 | 21.21 | 21.95 | 21.19 | 21.75 | 6,357,147 | +0.57(+2.70%) |
Feb 14, 2007 | 21.12 | 21.47 | 21.12 | 21.18 | 4,487,451 | -0.03(-0.12%) |
Feb 13, 2007 | 21.00 | 21.27 | 20.91 | 21.20 | 3,791,749 | +0.25(+1.20%) |
Feb 12, 2007 | 20.97 | 21.06 | 20.91 | 20.95 | 2,270,453 | -0.05(-0.21%) |
Feb 09, 2007 | 21.00 | 21.20 | 20.92 | 21.00 | 3,669,098 | -0.01(-0.03%) |
Feb 08, 2007 | 20.86 | 21.07 | 20.75 | 21.00 | 3,945,976 | +0.06(+0.31%) |
Feb 07, 2007 | 20.60 | 21.02 | 20.60 | 20.94 | 5,320,099 | +0.37(+1.78%) |
Feb 06, 2007 | 20.65 | 20.68 | 20.41 | 20.57 | 3,912,222 | +0.11(+0.53%) |
Feb 05, 2007 | 20.34 | 20.50 | 20.08 | 20.46 | 3,907,555 | +0.14(+0.70%) |
Feb 02, 2007 | 20.75 | 20.75 | 20.23 | 20.32 | 8,364,512 | -0.37(-1.80%) |
Feb 01, 2007 | 20.68 | 20.89 | 20.57 | 20.69 | 4,055,016 | +0.12(+0.59%) |
Jan 31, 2007 | 20.57 | 20.64 | 20.51 | 20.57 | 3,530,970 | +0.00(+0.00%) |
Jan 30, 2007 | 20.57 | 20.62 | 20.49 | 20.57 | 2,234,000 | +0.01(+0.03%) |
Jan 29, 2007 | 20.74 | 20.87 | 20.52 | 20.57 | 3,148,008 | -0.24(-1.17%) |
Jan 26, 2007 | 20.57 | 20.89 | 20.57 | 20.81 | 2,790,089 | +0.20(+0.97%) |
Jan 25, 2007 | 20.95 | 21.13 | 20.58 | 20.61 | 2,893,685 | -0.35(-1.69%) |
Jan 24, 2007 | 21.03 | 21.22 | 20.87 | 20.96 | 4,430,668 | -0.06(-0.31%) |
Jan 23, 2007 | 20.82 | 21.16 | 20.77 | 21.03 | 4,160,945 | +0.09(+0.43%) |
Jan 22, 2007 | 21.00 | 21.04 | 20.89 | 20.94 | 5,242,947 | -0.15(-0.70%) |
Jan 19, 2007 | 20.80 | 21.18 | 20.78 | 21.09 | 3,895,423 | +0.35(+1.71%) |
Jan 18, 2007 | 21.05 | 21.08 | 20.51 | 20.73 | 5,642,864 | -0.40(-1.89%) |
Jan 17, 2007 | 21.49 | 21.52 | 21.06 | 21.13 | 4,142,435 | -0.43(-2.00%) |
Jan 16, 2007 | 21.54 | 21.81 | 21.43 | 21.56 | 4,816,586 | -0.04(-0.18%) |
Jan 12, 2007 | 21.65 | 21.88 | 21.56 | 21.60 | 2,186,868 | -0.06(-0.30%) |
Jan 11, 2007 | 21.75 | 21.88 | 21.44 | 21.67 | 3,248,337 | +0.00(+0.00%) |
Jan 10, 2007 | 21.88 | 21.88 | 21.45 | 21.67 | 3,355,822 | -0.20(-0.91%) |
Jan 09, 2007 | 21.91 | 22.06 | 21.62 | 21.86 | 2,156,225 | +0.03(+0.12%) |
Jan 08, 2007 | 21.85 | 21.91 | 21.65 | 21.84 | 2,422,214 | -0.08(-0.35%) |
Jan 05, 2007 | 22.05 | 22.12 | 21.86 | 21.92 | 4,163,434 | -0.21(-0.93%) |
Jan 04, 2007 | 22.05 | 22.24 | 21.51 | 22.12 | 3,225,627 | +0.07(+0.32%) |
Jan 03, 2007 | 22.49 | 22.81 | 21.89 | 22.05 | 4,006,640 | -0.35(-1.58%) |
Dec 29, 2006 | 22.66 | 22.94 | 22.36 | 22.40 | 2,718,536 | -0.33(-1.44%) |
Dec 28, 2006 | 22.19 | 22.84 | 22.19 | 22.73 | 5,761,704 | +0.42(+1.90%) |
Dec 27, 2006 | 22.11 | 22.37 | 22.07 | 22.31 | 2,256,088 | +0.32(+1.46%) |
Dec 26, 2006 | 21.67 | 22.06 | 21.63 | 21.99 | 1,463,875 | +0.31(+1.42%) |
Dec 22, 2006 | 21.91 | 22.11 | 21.64 | 21.68 | 2,673,738 | -0.34(-1.55%) |
Dec 21, 2006 | 21.84 | 22.11 | 21.74 | 22.02 | 3,252,070 | +0.13(+0.59%) |
Dec 20, 2006 | 21.95 | 22.47 | 21.88 | 21.89 | 6,603,071 | -0.04(-0.21%) |
Dec 19, 2006 | 21.67 | 22.05 | 21.64 | 21.94 | 2,184,846 | +0.03(+0.12%) |
Dec 18, 2006 | 21.91 | 22.05 | 21.81 | 21.91 | 1,767,507 | +0.00(+0.00%) |
Dec 15, 2006 | 21.87 | 22.06 | 21.79 | 21.91 | 4,016,595 | +0.01(+0.06%) |
Dec 14, 2006 | 21.70 | 22.03 | 21.70 | 21.90 | 4,685,147 | +0.14(+0.65%) |
Dec 13, 2006 | 21.77 | 21.86 | 21.61 | 21.76 | 3,623,678 | -0.01(-0.06%) |
Dec 12, 2006 | 21.54 | 22.13 | 21.25 | 21.77 | 6,564,183 | +0.19(+0.86%) |
Dec 11, 2006 | 21.44 | 21.67 | 21.38 | 21.58 | 2,155,914 | +0.09(+0.42%) |
Dec 08, 2006 | 21.34 | 21.66 | 21.24 | 21.49 | 2,220,467 | +0.13(+0.63%) |
Dec 07, 2006 | 21.41 | 21.63 | 21.31 | 21.36 | 3,660,387 | +0.10(+0.45%) |
Dec 06, 2006 | 21.34 | 21.42 | 21.14 | 21.26 | 2,962,748 | -0.06(-0.27%) |
Dec 05, 2006 | 21.22 | 21.75 | 21.05 | 21.32 | 6,367,724 | +0.35(+1.66%) |
Dec 04, 2006 | 20.57 | 21.05 | 20.57 | 20.97 | 4,954,403 | +0.42(+2.03%) |