Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.30 | 21.61 | 21.07 | 21.32 | 386,792 | -0.01(-0.06%) |
Feb 27, 2007 | 21.84 | 22.04 | 21.33 | 21.33 | 327,895 | -0.89(-4.00%) |
Feb 26, 2007 | 22.43 | 22.55 | 22.07 | 22.22 | 241,284 | +0.01(+0.05%) |
Feb 23, 2007 | 22.16 | 22.22 | 21.95 | 22.21 | 217,359 | -0.02(-0.11%) |
Feb 22, 2007 | 22.07 | 22.23 | 22.01 | 22.23 | 246,048 | +0.24(+1.08%) |
Feb 21, 2007 | 21.94 | 22.08 | 21.91 | 22.00 | 390,336 | -0.46(-2.06%) |
Feb 20, 2007 | 22.28 | 22.51 | 21.93 | 22.46 | 451,763 | +0.11(+0.50%) |
Feb 16, 2007 | 22.27 | 22.35 | 21.77 | 22.35 | 436,744 | +0.08(+0.35%) |
Feb 15, 2007 | 22.71 | 22.81 | 22.11 | 22.27 | 1,042,077 | -0.90(-3.89%) |
Feb 14, 2007 | 23.38 | 23.48 | 23.12 | 23.17 | 272,324 | -0.24(-1.04%) |
Feb 13, 2007 | 23.17 | 23.41 | 23.06 | 23.41 | 228,835 | +0.04(+0.18%) |
Feb 12, 2007 | 23.04 | 23.48 | 23.04 | 23.37 | 358,947 | +0.36(+1.54%) |
Feb 09, 2007 | 23.04 | 23.22 | 22.91 | 23.02 | 229,510 | -0.04(-0.15%) |
Feb 08, 2007 | 23.22 | 23.22 | 22.98 | 23.05 | 230,354 | -0.11(-0.46%) |
Feb 07, 2007 | 23.16 | 23.19 | 23.02 | 23.16 | 422,737 | +0.00(+0.00%) |
Feb 06, 2007 | 22.60 | 23.16 | 22.60 | 23.16 | 264,780 | +0.49(+2.17%) |
Feb 05, 2007 | 22.51 | 22.74 | 22.41 | 22.67 | 303,257 | +0.15(+0.68%) |
Feb 02, 2007 | 22.40 | 22.52 | 22.31 | 22.51 | 167,069 | +0.19(+0.85%) |
Feb 01, 2007 | 22.08 | 22.35 | 22.08 | 22.32 | 228,497 | +0.36(+1.62%) |
Jan 31, 2007 | 22.12 | 22.22 | 21.87 | 21.97 | 358,441 | -0.21(-0.96%) |
Jan 30, 2007 | 22.14 | 22.21 | 22.00 | 22.18 | 159,138 | +0.14(+0.62%) |
Jan 29, 2007 | 22.07 | 22.30 | 21.96 | 22.04 | 174,495 | -0.07(-0.29%) |
Jan 26, 2007 | 22.06 | 22.13 | 21.81 | 22.11 | 195,758 | +0.12(+0.54%) |
Jan 25, 2007 | 22.25 | 22.26 | 21.84 | 21.99 | 291,275 | -0.30(-1.33%) |
Jan 24, 2007 | 22.17 | 22.29 | 21.97 | 22.29 | 199,640 | +0.12(+0.53%) |
Jan 23, 2007 | 21.84 | 22.33 | 21.81 | 22.17 | 270,518 | +0.24(+1.11%) |
Jan 22, 2007 | 22.11 | 22.11 | 21.81 | 21.92 | 335,489 | -0.24(-1.07%) |
Jan 19, 2007 | 21.85 | 22.16 | 21.75 | 22.16 | 176,857 | +0.28(+1.27%) |
Jan 18, 2007 | 22.10 | 22.15 | 21.79 | 21.88 | 226,641 | -0.24(-1.07%) |
Jan 17, 2007 | 22.04 | 22.29 | 22.03 | 22.12 | 368,228 | +0.04(+0.16%) |
Jan 16, 2007 | 22.16 | 22.34 | 22.02 | 22.08 | 387,298 | +0.02(+0.08%) |
Jan 12, 2007 | 22.13 | 22.27 | 21.99 | 22.07 | 401,474 | -0.07(-0.29%) |
Jan 11, 2007 | 22.24 | 22.43 | 22.06 | 22.13 | 347,809 | +0.01(+0.05%) |
Jan 10, 2007 | 22.01 | 22.19 | 21.90 | 22.12 | 232,379 | +0.05(+0.21%) |
Jan 09, 2007 | 21.94 | 22.10 | 21.83 | 22.07 | 288,237 | +0.17(+0.78%) |
Jan 08, 2007 | 21.95 | 21.95 | 21.78 | 21.90 | 565,337 | -0.09(-0.40%) |
Jan 05, 2007 | 21.91 | 22.33 | 21.91 | 21.99 | 282,331 | -0.44(-1.98%) |
Jan 04, 2007 | 22.31 | 22.46 | 22.13 | 22.43 | 225,460 | +0.03(+0.13%) |
Jan 03, 2007 | 22.04 | 22.40 | 21.94 | 22.40 | 1,107,049 | +0.52(+2.36%) |
Dec 29, 2006 | 22.10 | 22.16 | 21.82 | 21.89 | 270,180 | -0.21(-0.94%) |
Dec 28, 2006 | 22.44 | 22.49 | 22.10 | 22.10 | 268,830 | -0.38(-1.69%) |
Dec 27, 2006 | 22.25 | 22.48 | 22.19 | 22.48 | 237,779 | +0.29(+1.31%) |
Dec 26, 2006 | 21.75 | 22.19 | 21.74 | 22.19 | 245,373 | +0.44(+2.02%) |
Dec 22, 2006 | 21.78 | 21.84 | 21.53 | 21.75 | 192,046 | -0.04(-0.19%) |
Dec 21, 2006 | 21.95 | 22.07 | 21.63 | 21.79 | 272,880 | -0.09(-0.43%) |
Dec 20, 2006 | 21.84 | 21.95 | 21.74 | 21.88 | 294,819 | +0.07(+0.30%) |
Dec 19, 2006 | 21.80 | 21.88 | 21.52 | 21.82 | 346,290 | +0.02(+0.08%) |
Dec 18, 2006 | 22.18 | 22.23 | 21.77 | 21.80 | 348,315 | -0.38(-1.71%) |
Dec 15, 2006 | 22.07 | 22.27 | 21.88 | 22.18 | 735,276 | +0.16(+0.73%) |
Dec 14, 2006 | 21.70 | 22.02 | 21.64 | 22.02 | 345,277 | +0.32(+1.47%) |
Dec 13, 2006 | 21.39 | 21.75 | 21.39 | 21.70 | 298,869 | +0.41(+1.92%) |
Dec 12, 2006 | 21.07 | 21.35 | 21.07 | 21.29 | 358,609 | +0.02(+0.08%) |
Dec 11, 2006 | 21.15 | 21.29 | 21.13 | 21.27 | 294,313 | +0.04(+0.20%) |
Dec 08, 2006 | 21.51 | 21.54 | 21.20 | 21.23 | 268,662 | -0.36(-1.67%) |
Dec 07, 2006 | 21.75 | 21.75 | 21.53 | 21.59 | 172,132 | -0.19(-0.87%) |
Dec 06, 2006 | 21.63 | 21.80 | 21.62 | 21.78 | 257,692 | +0.11(+0.52%) |
Dec 05, 2006 | 21.61 | 21.74 | 21.53 | 21.67 | 260,055 | +0.04(+0.19%) |
Dec 04, 2006 | 21.48 | 21.81 | 21.48 | 21.63 | 467,120 | +0.20(+0.91%) |