Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.94 | 21.01 | 20.72 | 20.72 | 922,816 | -0.16(-0.79%) |
Feb 27, 2007 | 21.20 | 21.20 | 20.82 | 20.88 | 610,149 | -0.40(-1.89%) |
Feb 26, 2007 | 21.31 | 21.44 | 21.22 | 21.28 | 531,464 | -0.03(-0.12%) |
Feb 23, 2007 | 21.38 | 21.44 | 21.21 | 21.31 | 431,720 | -0.11(-0.52%) |
Feb 22, 2007 | 21.38 | 21.46 | 21.30 | 21.42 | 473,328 | -0.16(-0.76%) |
Feb 21, 2007 | 21.70 | 21.73 | 21.53 | 21.59 | 420,787 | -0.15(-0.70%) |
Feb 20, 2007 | 21.65 | 21.77 | 21.57 | 21.74 | 404,690 | +0.09(+0.43%) |
Feb 16, 2007 | 21.69 | 21.70 | 21.51 | 21.65 | 388,442 | -0.05(-0.21%) |
Feb 15, 2007 | 21.71 | 21.74 | 21.63 | 21.69 | 628,067 | +0.00(+0.00%) |
Feb 14, 2007 | 21.57 | 21.73 | 21.55 | 21.69 | 529,384 | +0.13(+0.58%) |
Feb 13, 2007 | 21.22 | 21.57 | 21.20 | 21.57 | 632,678 | +0.41(+1.96%) |
Feb 12, 2007 | 21.16 | 21.28 | 21.06 | 21.15 | 282,030 | -0.07(-0.34%) |
Feb 09, 2007 | 21.34 | 21.36 | 21.11 | 21.22 | 386,771 | -0.09(-0.40%) |
Feb 08, 2007 | 20.97 | 21.34 | 20.97 | 21.31 | 584,637 | +0.27(+1.28%) |
Feb 07, 2007 | 20.86 | 21.07 | 20.74 | 21.04 | 499,143 | +0.18(+0.88%) |
Feb 06, 2007 | 20.72 | 20.86 | 20.57 | 20.86 | 468,317 | +0.13(+0.64%) |
Feb 05, 2007 | 20.74 | 20.79 | 20.60 | 20.72 | 509,318 | -0.02(-0.09%) |
Feb 02, 2007 | 20.84 | 20.84 | 20.68 | 20.74 | 333,471 | -0.03(-0.16%) |
Feb 01, 2007 | 20.61 | 20.79 | 20.57 | 20.78 | 360,045 | +0.20(+0.99%) |
Jan 31, 2007 | 20.61 | 20.63 | 20.42 | 20.57 | 456,928 | +0.00(+0.00%) |
Jan 30, 2007 | 20.50 | 20.62 | 20.49 | 20.57 | 371,586 | +0.11(+0.51%) |
Jan 29, 2007 | 20.61 | 20.61 | 20.41 | 20.47 | 498,536 | -0.10(-0.48%) |
Jan 26, 2007 | 20.52 | 20.58 | 20.28 | 20.57 | 496,258 | +0.12(+0.58%) |
Jan 25, 2007 | 20.83 | 20.84 | 20.43 | 20.45 | 396,490 | -0.36(-1.71%) |
Jan 24, 2007 | 20.70 | 20.89 | 20.68 | 20.80 | 337,571 | +0.07(+0.32%) |
Jan 23, 2007 | 20.58 | 20.87 | 20.58 | 20.74 | 427,165 | +0.12(+0.57%) |
Jan 22, 2007 | 20.68 | 20.69 | 20.59 | 20.62 | 334,382 | -0.07(-0.35%) |
Jan 19, 2007 | 20.74 | 20.74 | 20.51 | 20.69 | 383,279 | +0.13(+0.61%) |
Jan 18, 2007 | 20.74 | 20.76 | 20.55 | 20.57 | 379,938 | -0.14(-0.67%) |
Jan 17, 2007 | 20.62 | 20.70 | 20.53 | 20.70 | 333,015 | +0.09(+0.42%) |
Jan 16, 2007 | 20.55 | 20.72 | 20.49 | 20.62 | 422,457 | +0.01(+0.03%) |
Jan 12, 2007 | 20.65 | 20.74 | 19.99 | 20.61 | 665,120 | -0.04(-0.19%) |
Jan 11, 2007 | 20.44 | 20.73 | 20.44 | 20.65 | 655,553 | +0.17(+0.84%) |
Jan 10, 2007 | 20.65 | 20.70 | 20.43 | 20.48 | 470,291 | -0.24(-1.18%) |
Jan 09, 2007 | 20.71 | 20.78 | 20.55 | 20.72 | 445,235 | +0.01(+0.06%) |
Jan 08, 2007 | 20.82 | 20.85 | 20.63 | 20.71 | 470,595 | -0.10(-0.47%) |
Jan 05, 2007 | 21.04 | 21.05 | 20.66 | 20.81 | 546,218 | -0.30(-1.43%) |
Jan 04, 2007 | 21.24 | 21.24 | 21.05 | 21.11 | 359,590 | -0.12(-0.56%) |
Jan 03, 2007 | 20.95 | 21.27 | 20.45 | 21.23 | 735,124 | +0.22(+1.03%) |
Dec 29, 2006 | 21.27 | 21.27 | 21.01 | 21.01 | 359,741 | -0.25(-1.18%) |
Dec 28, 2006 | 21.23 | 21.35 | 21.22 | 21.26 | 207,736 | -0.03(-0.15%) |
Dec 27, 2006 | 21.13 | 21.36 | 21.13 | 21.30 | 299,000 | +0.21(+1.00%) |
Dec 26, 2006 | 20.91 | 21.15 | 20.91 | 21.09 | 251,621 | +0.12(+0.57%) |
Dec 22, 2006 | 21.03 | 21.04 | 20.84 | 20.97 | 169,772 | -0.05(-0.25%) |
Dec 21, 2006 | 21.01 | 21.17 | 20.93 | 21.02 | 336,660 | -0.02(-0.09%) |
Dec 20, 2006 | 21.17 | 21.18 | 21.04 | 21.04 | 562,315 | -0.08(-0.37%) |
Dec 19, 2006 | 20.84 | 21.12 | 20.82 | 21.12 | 665,575 | +0.20(+0.98%) |
Dec 18, 2006 | 21.17 | 21.21 | 20.83 | 20.91 | 448,880 | -0.32(-1.52%) |
Dec 15, 2006 | 21.11 | 21.37 | 20.97 | 21.24 | 951,820 | +0.20(+0.94%) |
Dec 14, 2006 | 21.07 | 21.17 | 21.01 | 21.04 | 432,328 | -0.07(-0.31%) |
Dec 13, 2006 | 21.13 | 21.20 | 21.05 | 21.11 | 527,236 | -0.05(-0.22%) |
Dec 12, 2006 | 21.19 | 21.28 | 21.05 | 21.15 | 618,652 | -0.08(-0.37%) |
Dec 11, 2006 | 20.97 | 21.25 | 20.90 | 21.23 | 907,934 | +0.26(+1.26%) |
Dec 08, 2006 | 20.94 | 21.01 | 20.74 | 20.97 | 4,670,875 | -0.15(-0.72%) |
Dec 07, 2006 | 21.48 | 21.53 | 21.01 | 21.12 | 673,927 | -0.43(-1.99%) |
Dec 06, 2006 | 21.65 | 21.65 | 21.45 | 21.55 | 425,798 | -0.07(-0.30%) |
Dec 05, 2006 | 21.57 | 21.63 | 21.55 | 21.61 | 436,428 | -0.01(-0.03%) |
Dec 04, 2006 | 21.47 | 21.64 | 21.36 | 21.62 | 655,857 | +0.05(+0.24%) |