Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.82 | 19.92 | 19.58 | 19.70 | 6,829,480 | -0.16(-0.80%) |
Feb 27, 2007 | 19.73 | 19.90 | 19.58 | 19.86 | 6,495,758 | -0.16(-0.79%) |
Feb 26, 2007 | 20.21 | 20.31 | 19.89 | 20.02 | 4,575,878 | -0.15(-0.75%) |
Feb 23, 2007 | 20.31 | 20.37 | 20.13 | 20.17 | 3,543,292 | -0.11(-0.55%) |
Feb 22, 2007 | 20.67 | 20.71 | 20.18 | 20.28 | 5,050,793 | -0.29(-1.41%) |
Feb 21, 2007 | 20.52 | 20.73 | 20.35 | 20.57 | 3,310,565 | -0.11(-0.54%) |
Feb 20, 2007 | 20.59 | 20.79 | 20.49 | 20.68 | 4,184,994 | +0.10(+0.48%) |
Feb 16, 2007 | 20.59 | 20.70 | 20.26 | 20.59 | 6,111,312 | -0.01(-0.03%) |
Feb 15, 2007 | 20.90 | 20.97 | 20.55 | 20.59 | 6,379,622 | -0.34(-1.64%) |
Feb 14, 2007 | 19.98 | 20.96 | 19.82 | 20.94 | 9,196,935 | -0.07(-0.35%) |
Feb 13, 2007 | 21.13 | 21.21 | 20.90 | 21.01 | 5,528,040 | -0.04(-0.19%) |
Feb 12, 2007 | 21.09 | 21.21 | 20.91 | 21.05 | 2,958,418 | -0.07(-0.31%) |
Feb 09, 2007 | 21.29 | 21.38 | 21.07 | 21.11 | 3,441,994 | -0.12(-0.56%) |
Feb 08, 2007 | 21.53 | 21.53 | 21.23 | 21.23 | 4,906,341 | -0.32(-1.47%) |
Feb 07, 2007 | 21.60 | 21.68 | 21.46 | 21.55 | 3,609,915 | -0.05(-0.21%) |
Feb 06, 2007 | 21.86 | 21.88 | 21.40 | 21.60 | 7,210,292 | -0.26(-1.21%) |
Feb 05, 2007 | 22.42 | 22.45 | 21.72 | 21.86 | 6,575,555 | -0.55(-2.45%) |
Feb 02, 2007 | 22.17 | 22.93 | 22.06 | 22.41 | 11,083,066 | +0.20(+0.92%) |
Feb 01, 2007 | 21.13 | 22.48 | 21.11 | 22.20 | 10,202,126 | +1.08(+5.10%) |
Jan 31, 2007 | 20.49 | 21.17 | 20.48 | 21.13 | 5,545,015 | +0.63(+3.06%) |
Jan 30, 2007 | 20.47 | 20.61 | 20.41 | 20.50 | 2,423,417 | +0.05(+0.23%) |
Jan 29, 2007 | 20.41 | 20.59 | 20.32 | 20.45 | 2,842,235 | +0.05(+0.23%) |
Jan 26, 2007 | 20.70 | 20.71 | 20.35 | 20.41 | 3,669,876 | -0.22(-1.09%) |
Jan 25, 2007 | 20.92 | 21.00 | 20.62 | 20.63 | 3,033,625 | -0.28(-1.36%) |
Jan 24, 2007 | 20.76 | 20.96 | 20.70 | 20.92 | 2,561,509 | +0.16(+0.76%) |
Jan 23, 2007 | 20.70 | 20.94 | 20.70 | 20.76 | 5,547,589 | +0.05(+0.26%) |
Jan 22, 2007 | 21.10 | 21.10 | 20.66 | 20.70 | 4,587,459 | -0.35(-1.66%) |
Jan 19, 2007 | 20.57 | 21.07 | 20.40 | 21.05 | 6,308,002 | +0.63(+3.10%) |
Jan 18, 2007 | 20.51 | 20.57 | 20.30 | 20.42 | 5,509,130 | -0.11(-0.55%) |
Jan 17, 2007 | 20.41 | 20.63 | 20.31 | 20.53 | 8,528,371 | +0.13(+0.61%) |
Jan 16, 2007 | 20.31 | 20.47 | 20.28 | 20.41 | 7,964,193 | +0.41(+2.05%) |
Jan 12, 2007 | 19.80 | 20.06 | 19.70 | 20.00 | 5,500,196 | +0.15(+0.73%) |
Jan 11, 2007 | 19.67 | 19.96 | 19.65 | 19.85 | 3,125,686 | +0.18(+0.94%) |
Jan 10, 2007 | 19.55 | 19.68 | 19.42 | 19.67 | 4,688,453 | +0.05(+0.27%) |
Jan 09, 2007 | 19.28 | 19.65 | 19.19 | 19.61 | 3,807,968 | +0.37(+1.92%) |
Jan 08, 2007 | 19.32 | 19.32 | 19.15 | 19.25 | 4,099,141 | -0.07(-0.38%) |
Jan 05, 2007 | 19.28 | 19.36 | 19.15 | 19.32 | 3,473,186 | -0.01(-0.03%) |
Jan 04, 2007 | 19.35 | 19.41 | 19.12 | 19.32 | 4,247,075 | -0.01(-0.07%) |
Jan 03, 2007 | 19.71 | 19.86 | 19.21 | 19.34 | 4,756,288 | -0.39(-1.98%) |
Dec 29, 2006 | 19.95 | 20.16 | 19.69 | 19.73 | 3,075,113 | -0.24(-1.19%) |
Dec 28, 2006 | 19.68 | 20.00 | 19.67 | 19.96 | 3,567,519 | +0.21(+1.07%) |
Dec 27, 2006 | 19.49 | 19.79 | 19.48 | 19.75 | 2,276,241 | +0.36(+1.87%) |
Dec 26, 2006 | 19.32 | 19.46 | 19.29 | 19.39 | 1,399,389 | +0.07(+0.38%) |
Dec 22, 2006 | 19.38 | 19.46 | 19.24 | 19.32 | 1,636,204 | -0.03(-0.14%) |
Dec 21, 2006 | 19.47 | 19.51 | 19.30 | 19.34 | 2,616,322 | -0.09(-0.44%) |
Dec 20, 2006 | 19.26 | 19.55 | 19.24 | 19.43 | 3,085,712 | +0.15(+0.79%) |
Dec 19, 2006 | 19.15 | 19.36 | 19.05 | 19.28 | 4,673,766 | +0.03(+0.14%) |
Dec 18, 2006 | 19.34 | 19.36 | 19.15 | 19.25 | 4,628,038 | -0.09(-0.44%) |
Dec 15, 2006 | 19.78 | 19.81 | 19.21 | 19.34 | 16,219,863 | -0.39(-1.98%) |
Dec 14, 2006 | 19.46 | 19.79 | 19.40 | 19.73 | 3,091,769 | +0.23(+1.19%) |
Dec 13, 2006 | 19.72 | 19.74 | 19.44 | 19.50 | 2,310,158 | -0.03(-0.17%) |
Dec 12, 2006 | 19.63 | 19.71 | 19.42 | 19.53 | 2,809,074 | -0.13(-0.67%) |
Dec 11, 2006 | 19.78 | 19.96 | 19.58 | 19.66 | 2,479,895 | -0.13(-0.63%) |
Dec 08, 2006 | 19.85 | 19.96 | 19.71 | 19.79 | 2,616,473 | -0.03(-0.13%) |
Dec 07, 2006 | 19.95 | 20.00 | 19.73 | 19.81 | 5,271,709 | -0.03(-0.17%) |
Dec 06, 2006 | 19.18 | 19.90 | 19.11 | 19.85 | 8,548,963 | +0.67(+3.48%) |
Dec 05, 2006 | 19.22 | 19.25 | 19.07 | 19.18 | 4,067,495 | +0.03(+0.14%) |
Dec 04, 2006 | 18.99 | 19.16 | 18.94 | 19.15 | 4,029,490 | +0.16(+0.83%) |