Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.61 | 22.91 | 22.35 | 22.72 | 1,654,500 | +0.11(+0.49%) |
Feb 27, 2007 | 22.61 | 22.78 | 22.24 | 22.61 | 1,181,300 | -0.32(-1.40%) |
Feb 26, 2007 | 23.17 | 23.24 | 22.78 | 22.93 | 908,827 | -0.24(-1.04%) |
Feb 23, 2007 | 23.03 | 23.20 | 22.91 | 23.17 | 882,000 | +0.07(+0.30%) |
Feb 22, 2007 | 23.29 | 23.40 | 22.99 | 23.10 | 1,844,100 | -0.21(-0.90%) |
Feb 21, 2007 | 23.26 | 23.41 | 23.23 | 23.31 | 700,800 | -0.07(-0.30%) |
Feb 20, 2007 | 23.25 | 23.47 | 23.16 | 23.38 | 531,600 | +0.15(+0.65%) |
Feb 16, 2007 | 23.09 | 23.32 | 23.02 | 23.23 | 855,800 | +0.13(+0.56%) |
Feb 15, 2007 | 23.20 | 23.23 | 23.00 | 23.10 | 900,300 | -0.11(-0.47%) |
Feb 14, 2007 | 23.05 | 23.39 | 22.92 | 23.21 | 1,218,086 | +0.13(+0.56%) |
Feb 13, 2007 | 23.00 | 23.20 | 22.89 | 23.08 | 1,748,204 | +0.19(+0.83%) |
Feb 12, 2007 | 22.78 | 23.00 | 22.76 | 22.89 | 933,376 | +0.19(+0.84%) |
Feb 09, 2007 | 23.23 | 23.30 | 22.67 | 22.70 | 1,913,200 | -0.51(-2.20%) |
Feb 08, 2007 | 23.20 | 23.35 | 22.91 | 23.21 | 1,665,600 | +0.13(+0.56%) |
Feb 07, 2007 | 23.21 | 23.27 | 22.94 | 23.08 | 1,038,900 | -0.12(-0.52%) |
Feb 06, 2007 | 22.63 | 23.21 | 22.34 | 23.20 | 3,505,200 | +0.50(+2.20%) |
Feb 05, 2007 | 22.68 | 22.74 | 22.53 | 22.70 | 4,138,900 | +0.04(+0.18%) |
Feb 02, 2007 | 22.62 | 23.00 | 22.62 | 22.66 | 2,478,900 | -0.06(-0.26%) |
Feb 01, 2007 | 22.54 | 22.75 | 22.44 | 22.72 | 2,115,700 | +0.28(+1.25%) |
Jan 31, 2007 | 22.19 | 22.54 | 22.15 | 22.44 | 3,035,600 | +0.19(+0.85%) |
Jan 30, 2007 | 21.67 | 22.28 | 21.63 | 22.25 | 3,461,000 | +0.67(+3.10%) |
Jan 29, 2007 | 21.53 | 21.73 | 21.43 | 21.58 | 1,521,900 | +0.06(+0.28%) |
Jan 26, 2007 | 21.55 | 21.99 | 21.24 | 21.52 | 1,694,500 | +0.06(+0.28%) |
Jan 25, 2007 | 21.43 | 21.54 | 21.34 | 21.46 | 1,692,900 | -0.03(-0.14%) |
Jan 24, 2007 | 21.34 | 21.60 | 21.10 | 21.49 | 4,039,600 | +0.22(+1.03%) |
Jan 23, 2007 | 22.00 | 22.01 | 21.25 | 21.27 | 5,424,700 | -0.80(-3.62%) |
Jan 22, 2007 | 22.51 | 22.55 | 22.01 | 22.07 | 2,169,700 | -0.48(-2.13%) |
Jan 19, 2007 | 22.08 | 22.60 | 21.98 | 22.55 | 4,514,900 | +0.43(+1.94%) |
Jan 18, 2007 | 21.82 | 22.21 | 21.79 | 22.12 | 2,103,000 | +0.39(+1.79%) |
Jan 17, 2007 | 21.65 | 21.88 | 21.65 | 21.73 | 2,013,400 | -0.05(-0.23%) |
Jan 16, 2007 | 22.38 | 22.47 | 21.50 | 21.78 | 4,597,800 | -0.57(-2.55%) |
Jan 12, 2007 | 22.15 | 22.66 | 22.02 | 22.35 | 2,698,200 | +0.36(+1.64%) |
Jan 11, 2007 | 22.14 | 22.32 | 21.91 | 21.99 | 2,231,700 | -0.06(-0.27%) |
Jan 10, 2007 | 21.96 | 22.19 | 21.95 | 22.05 | 1,361,300 | +0.00(+0.00%) |
Jan 09, 2007 | 21.92 | 22.24 | 21.86 | 22.05 | 1,175,700 | +0.04(+0.18%) |
Jan 08, 2007 | 21.85 | 22.11 | 21.79 | 22.01 | 891,300 | +0.10(+0.46%) |
Jan 05, 2007 | 22.04 | 22.18 | 21.85 | 21.91 | 1,063,700 | -0.24(-1.08%) |
Jan 04, 2007 | 22.02 | 22.18 | 21.87 | 22.15 | 1,055,100 | +0.04(+0.18%) |
Jan 03, 2007 | 22.06 | 22.40 | 21.85 | 22.11 | 1,375,000 | +0.18(+0.82%) |
Dec 29, 2006 | 21.98 | 22.00 | 21.70 | 21.93 | 1,473,800 | -0.02(-0.09%) |
Dec 28, 2006 | 22.00 | 22.11 | 21.75 | 21.95 | 938,900 | -0.05(-0.23%) |
Dec 27, 2006 | 21.93 | 22.21 | 21.74 | 22.00 | 1,731,600 | -0.05(-0.23%) |
Dec 26, 2006 | 21.98 | 22.06 | 21.71 | 22.05 | 850,900 | +0.01(+0.05%) |
Dec 22, 2006 | 22.15 | 22.16 | 21.75 | 22.04 | 1,409,700 | -0.04(-0.18%) |
Dec 21, 2006 | 22.02 | 22.37 | 21.82 | 22.08 | 1,456,900 | -0.01(-0.05%) |
Dec 20, 2006 | 22.07 | 22.34 | 21.93 | 22.09 | 1,320,500 | +0.09(+0.41%) |
Dec 19, 2006 | 22.06 | 22.08 | 21.60 | 22.00 | 2,882,300 | -0.18(-0.81%) |
Dec 18, 2006 | 22.56 | 22.66 | 22.10 | 22.18 | 2,964,500 | -0.75(-3.27%) |
Dec 15, 2006 | 23.41 | 23.50 | 22.78 | 22.93 | 2,518,500 | -0.42(-1.80%) |
Dec 14, 2006 | 23.26 | 23.40 | 23.18 | 23.35 | 1,228,700 | +0.18(+0.78%) |
Dec 13, 2006 | 23.58 | 23.64 | 23.13 | 23.17 | 1,712,000 | -0.33(-1.40%) |
Dec 12, 2006 | 23.44 | 23.61 | 23.36 | 23.50 | 1,618,400 | -0.05(-0.21%) |
Dec 11, 2006 | 23.46 | 23.68 | 23.28 | 23.55 | 1,118,200 | +0.00(+0.00%) |
Dec 08, 2006 | 23.48 | 23.70 | 23.36 | 23.55 | 2,165,800 | +0.02(+0.08%) |
Dec 07, 2006 | 23.27 | 23.71 | 23.27 | 23.53 | 1,471,700 | +0.27(+1.16%) |
Dec 06, 2006 | 23.21 | 23.48 | 23.12 | 23.26 | 1,133,200 | +0.01(+0.04%) |
Dec 05, 2006 | 23.30 | 23.41 | 23.00 | 23.25 | 1,787,800 | +0.00(+0.00%) |
Dec 04, 2006 | 23.20 | 23.50 | 23.08 | 23.25 | 1,941,700 | +0.17(+0.74%) |