Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.90 | 23.52 | 22.84 | 23.38 | 4,075,216 | +0.17(+0.72%) |
Feb 27, 2007 | 23.96 | 24.11 | 23.17 | 23.21 | 3,766,619 | -0.88(-3.64%) |
Feb 26, 2007 | 24.29 | 24.41 | 23.85 | 24.09 | 2,034,647 | -0.10(-0.42%) |
Feb 23, 2007 | 24.42 | 24.53 | 24.09 | 24.19 | 3,757,883 | -0.15(-0.61%) |
Feb 22, 2007 | 24.27 | 24.42 | 24.21 | 24.34 | 2,228,942 | +0.05(+0.19%) |
Feb 21, 2007 | 24.17 | 24.35 | 24.05 | 24.29 | 1,442,623 | +0.04(+0.15%) |
Feb 20, 2007 | 24.00 | 24.50 | 23.65 | 24.26 | 1,842,086 | +0.12(+0.50%) |
Feb 16, 2007 | 24.16 | 24.51 | 24.10 | 24.14 | 2,730,666 | -0.06(-0.27%) |
Feb 15, 2007 | 24.26 | 24.26 | 23.97 | 24.20 | 2,033,314 | +0.05(+0.19%) |
Feb 14, 2007 | 23.75 | 24.56 | 23.62 | 24.15 | 3,384,551 | +0.57(+2.43%) |
Feb 13, 2007 | 23.76 | 24.06 | 23.55 | 23.58 | 2,120,215 | -0.19(-0.82%) |
Feb 12, 2007 | 23.80 | 24.03 | 23.68 | 23.78 | 2,038,650 | +0.00(+0.00%) |
Feb 09, 2007 | 24.14 | 24.75 | 23.66 | 23.78 | 3,638,489 | -0.29(-1.19%) |
Feb 08, 2007 | 24.03 | 24.28 | 23.91 | 24.06 | 2,144,372 | -0.09(-0.38%) |
Feb 07, 2007 | 23.76 | 24.30 | 23.69 | 24.15 | 2,862,476 | +0.34(+1.44%) |
Feb 06, 2007 | 23.75 | 23.88 | 23.24 | 23.81 | 2,762,470 | +0.06(+0.27%) |
Feb 05, 2007 | 23.55 | 23.90 | 23.55 | 23.75 | 2,720,219 | +0.14(+0.59%) |
Feb 02, 2007 | 23.91 | 24.11 | 23.53 | 23.61 | 4,924,570 | -0.41(-1.69%) |
Feb 01, 2007 | 22.96 | 24.03 | 22.93 | 24.02 | 10,927,583 | +1.93(+8.74%) |
Jan 31, 2007 | 22.39 | 22.39 | 21.46 | 22.08 | 4,677,856 | -0.30(-1.32%) |
Jan 30, 2007 | 22.08 | 22.76 | 21.96 | 22.38 | 3,292,157 | +0.30(+1.34%) |
Jan 29, 2007 | 22.14 | 22.41 | 21.84 | 22.08 | 4,368,171 | -0.05(-0.21%) |
Jan 26, 2007 | 21.59 | 22.31 | 21.53 | 22.13 | 4,806,765 | +0.66(+3.06%) |
Jan 25, 2007 | 21.51 | 22.07 | 21.36 | 21.48 | 3,293,994 | -0.27(-1.23%) |
Jan 24, 2007 | 21.35 | 21.93 | 21.28 | 21.74 | 3,539,878 | +0.55(+2.62%) |
Jan 23, 2007 | 21.37 | 21.56 | 21.18 | 21.19 | 2,534,158 | -0.18(-0.86%) |
Jan 22, 2007 | 22.64 | 22.64 | 21.23 | 21.37 | 3,712,755 | -0.24(-1.11%) |
Jan 19, 2007 | 21.62 | 21.81 | 21.45 | 21.61 | 3,848,368 | -0.20(-0.93%) |
Jan 18, 2007 | 22.32 | 22.41 | 21.77 | 21.82 | 3,719,065 | -0.61(-2.72%) |
Jan 17, 2007 | 22.70 | 22.77 | 22.35 | 22.43 | 4,135,172 | -0.30(-1.34%) |
Jan 16, 2007 | 22.66 | 22.83 | 22.43 | 22.73 | 2,953,782 | +0.07(+0.33%) |
Jan 12, 2007 | 22.73 | 22.91 | 22.49 | 22.66 | 2,554,680 | -0.08(-0.37%) |
Jan 11, 2007 | 22.69 | 22.82 | 22.46 | 22.74 | 3,394,319 | +0.14(+0.61%) |
Jan 10, 2007 | 22.34 | 22.69 | 22.11 | 22.60 | 3,033,406 | +0.04(+0.16%) |
Jan 09, 2007 | 22.59 | 22.76 | 22.43 | 22.57 | 2,994,846 | +0.00(+0.00%) |
Jan 08, 2007 | 22.57 | 22.82 | 22.45 | 22.57 | 3,213,888 | -0.16(-0.69%) |
Jan 05, 2007 | 22.72 | 22.75 | 22.36 | 22.72 | 3,969,256 | +0.01(+0.04%) |
Jan 04, 2007 | 22.39 | 22.76 | 22.03 | 22.71 | 4,499,084 | +0.47(+2.12%) |
Jan 03, 2007 | 22.40 | 22.69 | 22.03 | 22.24 | 5,843,213 | +0.02(+0.08%) |
Dec 29, 2006 | 22.18 | 22.46 | 22.17 | 22.22 | 2,708,681 | -0.05(-0.21%) |
Dec 28, 2006 | 22.30 | 22.45 | 22.18 | 22.27 | 2,023,369 | -0.05(-0.21%) |
Dec 27, 2006 | 22.33 | 22.57 | 22.26 | 22.32 | 2,064,747 | -0.01(-0.04%) |
Dec 26, 2006 | 23.00 | 23.00 | 22.26 | 22.33 | 2,385,002 | -0.05(-0.21%) |
Dec 22, 2006 | 22.26 | 22.54 | 22.18 | 22.37 | 2,804,550 | -0.10(-0.45%) |
Dec 21, 2006 | 22.84 | 22.87 | 22.27 | 22.47 | 4,181,031 | -0.27(-1.18%) |
Dec 20, 2006 | 22.88 | 23.04 | 22.69 | 22.74 | 1,414,911 | -0.19(-0.85%) |
Dec 19, 2006 | 23.15 | 23.16 | 22.59 | 22.93 | 2,717,822 | -0.05(-0.20%) |
Dec 18, 2006 | 23.33 | 23.66 | 22.65 | 22.98 | 2,784,636 | -0.47(-2.01%) |
Dec 15, 2006 | 23.45 | 23.85 | 23.32 | 23.45 | 4,829,426 | +0.03(+0.12%) |
Dec 14, 2006 | 23.39 | 23.93 | 23.30 | 23.42 | 2,736,016 | +0.14(+0.60%) |
Dec 13, 2006 | 23.44 | 23.47 | 23.10 | 23.29 | 1,992,807 | -0.13(-0.55%) |
Dec 12, 2006 | 23.50 | 23.54 | 23.10 | 23.42 | 4,086,845 | +0.04(+0.16%) |
Dec 11, 2006 | 23.37 | 23.60 | 23.21 | 23.38 | 2,401,589 | -0.12(-0.51%) |
Dec 08, 2006 | 23.48 | 23.76 | 23.34 | 23.50 | 2,774,968 | -0.02(-0.08%) |
Dec 07, 2006 | 23.66 | 23.88 | 23.42 | 23.52 | 2,970,057 | -0.10(-0.43%) |
Dec 06, 2006 | 23.63 | 23.75 | 23.29 | 23.62 | 3,254,676 | +0.01(+0.04%) |
Dec 05, 2006 | 23.42 | 23.62 | 22.64 | 23.61 | 4,694,406 | +0.21(+0.91%) |
Dec 04, 2006 | 23.10 | 23.93 | 23.06 | 23.40 | 4,199,190 | +0.07(+0.32%) |