Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.47 | 20.53 | 20.13 | 20.29 | 528,596 | -0.24(-1.18%) |
Feb 27, 2007 | 20.36 | 21.05 | 19.28 | 20.53 | 932,961 | -0.67(-3.17%) |
Feb 26, 2007 | 21.22 | 21.31 | 20.89 | 21.21 | 486,708 | +0.00(+0.02%) |
Feb 23, 2007 | 21.47 | 21.47 | 21.12 | 21.20 | 342,137 | -0.30(-1.42%) |
Feb 22, 2007 | 21.43 | 21.52 | 21.21 | 21.51 | 404,811 | +0.02(+0.10%) |
Feb 21, 2007 | 21.16 | 21.50 | 21.04 | 21.49 | 447,411 | +0.24(+1.14%) |
Feb 20, 2007 | 20.82 | 21.40 | 19.97 | 21.24 | 1,102,692 | +0.43(+2.05%) |
Feb 16, 2007 | 21.19 | 21.36 | 20.77 | 20.82 | 703,680 | -0.38(-1.78%) |
Feb 15, 2007 | 21.36 | 21.45 | 21.06 | 21.19 | 1,048,717 | -0.28(-1.29%) |
Feb 14, 2007 | 21.63 | 21.80 | 21.44 | 21.47 | 320,726 | -0.18(-0.85%) |
Feb 13, 2007 | 21.83 | 21.93 | 21.51 | 21.66 | 203,186 | -0.17(-0.78%) |
Feb 12, 2007 | 21.66 | 21.88 | 21.62 | 21.83 | 195,603 | +0.21(+0.95%) |
Feb 09, 2007 | 21.84 | 21.92 | 21.36 | 21.62 | 227,720 | -0.23(-1.07%) |
Feb 08, 2007 | 21.79 | 22.00 | 21.75 | 21.85 | 236,864 | +0.00(+0.00%) |
Feb 07, 2007 | 21.92 | 21.99 | 21.66 | 21.85 | 247,570 | -0.03(-0.14%) |
Feb 06, 2007 | 22.08 | 22.08 | 21.78 | 21.88 | 177,314 | -0.11(-0.49%) |
Feb 05, 2007 | 22.06 | 22.13 | 21.86 | 21.99 | 217,014 | -0.10(-0.45%) |
Feb 02, 2007 | 21.86 | 22.20 | 21.86 | 22.09 | 245,786 | +0.26(+1.19%) |
Feb 01, 2007 | 21.78 | 21.98 | 21.73 | 21.83 | 301,991 | +0.07(+0.33%) |
Jan 31, 2007 | 21.34 | 21.96 | 21.12 | 21.76 | 833,710 | +0.39(+1.85%) |
Jan 30, 2007 | 21.27 | 21.45 | 21.15 | 21.36 | 365,110 | +0.11(+0.53%) |
Jan 29, 2007 | 20.87 | 21.26 | 20.84 | 21.25 | 475,736 | +0.36(+1.72%) |
Jan 26, 2007 | 20.94 | 21.06 | 20.67 | 20.89 | 599,968 | -0.05(-0.24%) |
Jan 25, 2007 | 21.23 | 21.45 | 20.86 | 20.94 | 481,535 | -0.35(-1.66%) |
Jan 24, 2007 | 21.23 | 21.52 | 21.16 | 21.30 | 575,880 | +0.11(+0.53%) |
Jan 23, 2007 | 20.96 | 21.40 | 20.85 | 21.18 | 375,147 | +0.04(+0.17%) |
Jan 22, 2007 | 21.37 | 21.37 | 20.85 | 21.15 | 500,493 | -0.22(-1.01%) |
Jan 19, 2007 | 21.21 | 21.43 | 21.06 | 21.36 | 517,444 | +0.16(+0.74%) |
Jan 18, 2007 | 21.44 | 21.55 | 21.08 | 21.21 | 560,936 | -0.34(-1.58%) |
Jan 17, 2007 | 21.50 | 21.79 | 21.44 | 21.55 | 434,029 | +0.00(+0.00%) |
Jan 16, 2007 | 21.72 | 22.11 | 21.42 | 21.55 | 477,744 | -0.06(-0.27%) |
Jan 12, 2007 | 21.24 | 21.81 | 21.24 | 21.61 | 425,776 | +0.35(+1.65%) |
Jan 11, 2007 | 21.07 | 21.75 | 21.07 | 21.26 | 858,244 | +0.30(+1.46%) |
Jan 10, 2007 | 21.01 | 21.12 | 20.32 | 20.95 | 739,142 | -0.26(-1.21%) |
Jan 09, 2007 | 21.75 | 21.79 | 20.40 | 21.21 | 1,704,221 | -1.81(-7.85%) |
Jan 08, 2007 | 22.73 | 23.20 | 22.60 | 23.01 | 306,898 | +0.34(+1.50%) |
Jan 05, 2007 | 22.97 | 23.31 | 22.57 | 22.67 | 388,752 | -0.70(-3.01%) |
Jan 04, 2007 | 23.29 | 23.43 | 22.90 | 23.38 | 372,917 | +0.49(+2.14%) |
Jan 03, 2007 | 22.96 | 23.43 | 22.60 | 22.89 | 579,448 | -0.08(-0.35%) |
Dec 29, 2006 | 23.29 | 23.35 | 22.96 | 22.97 | 261,398 | -0.29(-1.23%) |
Dec 28, 2006 | 23.40 | 23.66 | 23.17 | 23.26 | 358,642 | -0.12(-0.50%) |
Dec 27, 2006 | 23.14 | 23.63 | 23.08 | 23.37 | 592,161 | +0.30(+1.28%) |
Dec 26, 2006 | 22.76 | 23.17 | 22.73 | 23.08 | 259,391 | +0.32(+1.40%) |
Dec 22, 2006 | 22.71 | 23.02 | 22.30 | 22.76 | 291,954 | +0.16(+0.69%) |
Dec 21, 2006 | 22.67 | 22.96 | 22.47 | 22.60 | 644,575 | +0.04(+0.18%) |
Dec 20, 2006 | 22.85 | 23.20 | 22.53 | 22.56 | 587,255 | -0.22(-0.94%) |
Dec 19, 2006 | 22.33 | 22.98 | 22.24 | 22.78 | 461,685 | +0.36(+1.60%) |
Dec 18, 2006 | 23.01 | 23.20 | 22.18 | 22.42 | 707,025 | -0.49(-2.13%) |
Dec 15, 2006 | 22.80 | 23.10 | 22.78 | 22.91 | 566,512 | +0.16(+0.71%) |
Dec 14, 2006 | 22.53 | 22.97 | 22.51 | 22.75 | 595,507 | +0.28(+1.26%) |
Dec 13, 2006 | 22.25 | 22.59 | 22.08 | 22.46 | 653,273 | +0.33(+1.48%) |
Dec 12, 2006 | 22.50 | 22.54 | 22.02 | 22.14 | 578,556 | -0.28(-1.26%) |
Dec 11, 2006 | 22.46 | 22.48 | 22.15 | 22.42 | 692,974 | -0.04(-0.20%) |
Dec 08, 2006 | 21.92 | 22.64 | 21.40 | 22.46 | 484,435 | +0.43(+1.93%) |
Dec 07, 2006 | 22.33 | 22.38 | 21.93 | 22.04 | 171,068 | -0.23(-1.05%) |
Dec 06, 2006 | 22.26 | 22.68 | 22.20 | 22.27 | 329,201 | -0.08(-0.36%) |
Dec 05, 2006 | 22.08 | 22.54 | 21.93 | 22.35 | 425,776 | +0.29(+1.32%) |
Dec 04, 2006 | 21.75 | 22.38 | 21.70 | 22.06 | 715,278 | +0.37(+1.70%) |