Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.63 | 21.93 | 20.98 | 21.57 | 505,149 | -0.05(-0.24%) |
Feb 27, 2007 | 22.22 | 22.22 | 21.59 | 21.63 | 251,614 | -0.81(-3.60%) |
Feb 26, 2007 | 22.57 | 22.63 | 22.19 | 22.43 | 384,919 | -0.15(-0.66%) |
Feb 23, 2007 | 22.47 | 22.68 | 22.31 | 22.58 | 276,800 | +0.07(+0.30%) |
Feb 22, 2007 | 22.21 | 22.52 | 22.14 | 22.51 | 311,864 | +0.28(+1.28%) |
Feb 21, 2007 | 22.50 | 22.51 | 22.21 | 22.23 | 419,554 | -0.30(-1.33%) |
Feb 20, 2007 | 22.26 | 22.75 | 22.04 | 22.53 | 392,110 | +0.16(+0.74%) |
Feb 16, 2007 | 22.34 | 22.46 | 22.20 | 22.37 | 450,300 | +0.05(+0.23%) |
Feb 15, 2007 | 22.28 | 22.38 | 21.95 | 22.31 | 216,731 | +0.10(+0.44%) |
Feb 14, 2007 | 22.00 | 22.28 | 21.92 | 22.22 | 367,460 | +0.22(+0.99%) |
Feb 13, 2007 | 22.16 | 22.21 | 21.90 | 22.00 | 456,371 | -0.16(-0.71%) |
Feb 12, 2007 | 22.13 | 22.22 | 21.90 | 22.16 | 248,435 | +0.09(+0.41%) |
Feb 09, 2007 | 22.40 | 22.49 | 21.94 | 22.07 | 323,705 | -0.39(-1.73%) |
Feb 08, 2007 | 22.35 | 22.47 | 22.16 | 22.46 | 332,648 | +0.10(+0.47%) |
Feb 07, 2007 | 22.36 | 22.49 | 22.17 | 22.35 | 667,280 | +0.10(+0.44%) |
Feb 06, 2007 | 21.83 | 22.43 | 21.74 | 22.25 | 547,028 | +0.46(+2.09%) |
Feb 05, 2007 | 22.14 | 22.43 | 21.71 | 21.80 | 574,457 | +0.09(+0.41%) |
Feb 02, 2007 | 21.68 | 21.81 | 21.56 | 21.71 | 574,473 | +0.02(+0.10%) |
Feb 01, 2007 | 21.64 | 21.70 | 21.56 | 21.68 | 441,992 | +0.06(+0.28%) |
Jan 31, 2007 | 21.59 | 21.68 | 21.18 | 21.63 | 427,701 | -0.03(-0.14%) |
Jan 30, 2007 | 21.41 | 21.77 | 21.25 | 21.66 | 497,523 | +0.25(+1.15%) |
Jan 29, 2007 | 20.25 | 21.51 | 20.24 | 21.41 | 741,343 | +1.08(+5.30%) |
Jan 26, 2007 | 19.88 | 20.36 | 19.80 | 20.33 | 525,568 | +0.45(+2.26%) |
Jan 25, 2007 | 20.17 | 20.19 | 19.72 | 19.88 | 782,596 | -0.28(-1.37%) |
Jan 24, 2007 | 20.10 | 20.22 | 19.94 | 20.16 | 377,612 | +0.04(+0.19%) |
Jan 23, 2007 | 19.88 | 20.20 | 19.81 | 20.12 | 506,995 | +0.16(+0.79%) |
Jan 22, 2007 | 20.26 | 20.32 | 19.84 | 19.96 | 286,767 | -0.36(-1.77%) |
Jan 19, 2007 | 20.03 | 20.38 | 19.93 | 20.32 | 161,249 | +0.22(+1.08%) |
Jan 18, 2007 | 20.10 | 20.26 | 19.85 | 20.11 | 173,226 | +0.01(+0.04%) |
Jan 17, 2007 | 20.38 | 20.38 | 20.08 | 20.10 | 285,458 | -0.32(-1.57%) |
Jan 16, 2007 | 20.64 | 20.91 | 20.38 | 20.42 | 301,532 | -0.16(-0.76%) |
Jan 12, 2007 | 20.23 | 20.65 | 20.23 | 20.58 | 390,356 | +0.31(+1.51%) |
Jan 11, 2007 | 20.29 | 20.35 | 20.18 | 20.27 | 242,210 | -0.02(-0.11%) |
Jan 10, 2007 | 20.22 | 20.38 | 20.14 | 20.29 | 230,611 | -0.04(-0.18%) |
Jan 09, 2007 | 20.35 | 20.41 | 20.08 | 20.33 | 264,693 | -0.05(-0.26%) |
Jan 08, 2007 | 20.47 | 20.47 | 20.08 | 20.38 | 184,969 | -0.09(-0.44%) |
Jan 05, 2007 | 20.92 | 21.00 | 20.37 | 20.47 | 238,000 | -0.53(-2.53%) |
Jan 04, 2007 | 21.25 | 21.25 | 20.74 | 21.00 | 336,630 | -0.24(-1.13%) |
Jan 03, 2007 | 21.26 | 21.55 | 20.95 | 21.24 | 352,959 | +0.15(+0.71%) |
Dec 29, 2006 | 21.24 | 21.28 | 21.05 | 21.09 | 239,753 | -0.13(-0.63%) |
Dec 28, 2006 | 21.48 | 21.57 | 21.23 | 21.23 | 127,380 | -0.23(-1.08%) |
Dec 27, 2006 | 21.00 | 21.47 | 21.00 | 21.46 | 142,546 | +0.44(+2.10%) |
Dec 26, 2006 | 20.53 | 21.05 | 20.53 | 21.02 | 212,346 | +0.42(+2.03%) |
Dec 22, 2006 | 20.66 | 20.70 | 20.47 | 20.60 | 146,383 | -0.04(-0.18%) |
Dec 21, 2006 | 20.82 | 20.88 | 20.56 | 20.64 | 120,528 | -0.21(-1.00%) |
Dec 20, 2006 | 20.83 | 20.94 | 20.77 | 20.85 | 322,640 | +0.09(+0.43%) |
Dec 19, 2006 | 20.69 | 20.82 | 20.53 | 20.76 | 220,675 | -0.02(-0.11%) |
Dec 18, 2006 | 20.94 | 21.09 | 20.72 | 20.78 | 225,394 | -0.16(-0.75%) |
Dec 15, 2006 | 20.93 | 20.94 | 20.85 | 20.94 | 432,310 | +0.05(+0.25%) |
Dec 14, 2006 | 20.83 | 20.94 | 20.71 | 20.88 | 137,212 | +0.10(+0.50%) |
Dec 13, 2006 | 20.71 | 20.81 | 20.60 | 20.78 | 135,239 | +0.19(+0.94%) |
Dec 12, 2006 | 20.69 | 20.70 | 20.52 | 20.59 | 243,589 | -0.07(-0.33%) |
Dec 11, 2006 | 20.55 | 20.69 | 20.19 | 20.65 | 312,218 | +0.08(+0.40%) |
Dec 08, 2006 | 20.56 | 20.65 | 20.11 | 20.57 | 107,209 | -0.01(-0.04%) |
Dec 07, 2006 | 20.73 | 20.82 | 20.57 | 20.58 | 131,131 | -0.15(-0.72%) |
Dec 06, 2006 | 20.82 | 20.94 | 20.62 | 20.73 | 355,278 | -0.16(-0.79%) |
Dec 05, 2006 | 20.87 | 20.97 | 20.71 | 20.89 | 231,069 | +0.10(+0.50%) |
Dec 04, 2006 | 20.32 | 20.82 | 20.21 | 20.79 | 488,518 | +0.47(+2.32%) |