Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.40 | 21.55 | 21.34 | 21.44 | 270,898 | +0.06(+0.26%) |
Feb 27, 2007 | 21.79 | 21.81 | 21.10 | 21.38 | 398,159 | -0.48(-2.22%) |
Feb 26, 2007 | 22.01 | 22.01 | 21.85 | 21.86 | 318,151 | +0.01(+0.05%) |
Feb 23, 2007 | 21.91 | 21.93 | 21.80 | 21.85 | 1,300,527 | -0.04(-0.19%) |
Feb 22, 2007 | 21.97 | 22.02 | 21.89 | 21.89 | 131,556 | -0.15(-0.69%) |
Feb 21, 2007 | 22.07 | 22.08 | 21.98 | 22.05 | 133,972 | -0.13(-0.60%) |
Feb 20, 2007 | 22.18 | 22.24 | 22.08 | 22.18 | 147,396 | -0.04(-0.20%) |
Feb 16, 2007 | 22.31 | 22.31 | 22.11 | 22.22 | 103,902 | -0.03(-0.12%) |
Feb 15, 2007 | 22.05 | 22.27 | 22.05 | 22.25 | 154,108 | +0.13(+0.57%) |
Feb 14, 2007 | 21.92 | 22.20 | 21.92 | 22.12 | 200,905 | +0.11(+0.49%) |
Feb 13, 2007 | 22.04 | 22.09 | 21.89 | 22.02 | 132,603 | +0.22(+1.03%) |
Feb 12, 2007 | 21.99 | 21.99 | 21.79 | 21.79 | 114,373 | -0.13(-0.61%) |
Feb 09, 2007 | 22.05 | 22.05 | 21.86 | 21.93 | 96,922 | -0.14(-0.64%) |
Feb 08, 2007 | 21.94 | 22.07 | 21.94 | 22.07 | 617,240 | +0.03(+0.12%) |
Feb 07, 2007 | 21.99 | 22.09 | 21.98 | 22.04 | 1,609,013 | -0.03(-0.14%) |
Feb 06, 2007 | 22.04 | 22.15 | 21.96 | 22.07 | 120,548 | +0.07(+0.32%) |
Feb 05, 2007 | 21.98 | 22.02 | 21.85 | 22.00 | 176,392 | -0.01(-0.07%) |
Feb 02, 2007 | 21.96 | 22.08 | 21.96 | 22.02 | 716,310 | +0.06(+0.25%) |
Feb 01, 2007 | 21.97 | 22.06 | 21.90 | 21.96 | 227,404 | +0.15(+0.68%) |
Jan 31, 2007 | 21.71 | 21.86 | 21.62 | 21.81 | 221,229 | +0.04(+0.21%) |
Jan 30, 2007 | 21.73 | 21.77 | 21.65 | 21.77 | 179,346 | +0.07(+0.34%) |
Jan 29, 2007 | 21.75 | 21.75 | 21.60 | 21.69 | 157,062 | -0.01(-0.07%) |
Jan 26, 2007 | 21.66 | 21.77 | 21.57 | 21.71 | 117,326 | -0.14(-0.63%) |
Jan 25, 2007 | 21.96 | 22.01 | 21.73 | 21.84 | 89,404 | -0.09(-0.41%) |
Jan 24, 2007 | 21.88 | 21.99 | 21.79 | 21.93 | 218,544 | +0.04(+0.19%) |
Jan 23, 2007 | 21.81 | 21.89 | 21.75 | 21.89 | 157,330 | -0.01(-0.03%) |
Jan 22, 2007 | 22.09 | 22.35 | 21.81 | 21.90 | 238,949 | -0.16(-0.74%) |
Jan 19, 2007 | 22.00 | 22.11 | 21.97 | 22.06 | 148,202 | +0.04(+0.20%) |
Jan 18, 2007 | 21.92 | 22.03 | 21.78 | 22.02 | 763,026 | +0.19(+0.87%) |
Jan 17, 2007 | 21.70 | 21.96 | 21.64 | 21.83 | 183,641 | -0.01(-0.03%) |
Jan 16, 2007 | 21.77 | 21.84 | 21.67 | 21.84 | 473,602 | +0.16(+0.74%) |
Jan 12, 2007 | 21.60 | 21.69 | 21.46 | 21.68 | 109,809 | +0.26(+1.23%) |
Jan 11, 2007 | 21.23 | 21.52 | 21.23 | 21.41 | 242,170 | +0.13(+0.61%) |
Jan 10, 2007 | 21.31 | 21.42 | 21.27 | 21.28 | 930,290 | -0.16(-0.75%) |
Jan 09, 2007 | 21.33 | 21.49 | 21.32 | 21.44 | 234,653 | +0.10(+0.49%) |
Jan 08, 2007 | 21.57 | 21.57 | 21.33 | 21.34 | 492,933 | -0.24(-1.10%) |
Jan 05, 2007 | 21.43 | 21.64 | 21.41 | 21.58 | 183,373 | -0.09(-0.40%) |
Jan 04, 2007 | 21.50 | 21.68 | 21.45 | 21.66 | 227,135 | +0.21(+0.97%) |
Jan 03, 2007 | 21.54 | 21.57 | 21.30 | 21.45 | 184,178 | +0.16(+0.73%) |
Dec 29, 2006 | 21.41 | 21.41 | 21.27 | 21.30 | 139,879 | -0.08(-0.37%) |
Dec 28, 2006 | 21.44 | 21.44 | 21.30 | 21.38 | 80,007 | -0.02(-0.10%) |
Dec 27, 2006 | 21.35 | 21.41 | 21.26 | 21.40 | 86,719 | +0.15(+0.68%) |
Dec 26, 2006 | 21.15 | 21.25 | 21.09 | 21.25 | 1,766,612 | +0.10(+0.48%) |
Dec 22, 2006 | 21.40 | 21.57 | 21.14 | 21.15 | 88,867 | -0.21(-0.99%) |
Dec 21, 2006 | 21.36 | 21.37 | 21.27 | 21.36 | 164,848 | -0.14(-0.66%) |
Dec 20, 2006 | 21.47 | 21.58 | 21.45 | 21.51 | 104,976 | +0.00(+0.02%) |
Dec 19, 2006 | 21.44 | 21.60 | 21.41 | 21.50 | 81,887 | +0.06(+0.30%) |
Dec 18, 2006 | 21.39 | 21.58 | 21.39 | 21.44 | 122,964 | -0.04(-0.19%) |
Dec 15, 2006 | 21.59 | 21.60 | 21.39 | 21.48 | 98,801 | +0.06(+0.30%) |
Dec 14, 2006 | 21.45 | 21.52 | 21.39 | 21.42 | 101,754 | +0.05(+0.24%) |
Dec 13, 2006 | 21.46 | 21.46 | 21.29 | 21.36 | 113,567 | -0.00(-0.02%) |
Dec 12, 2006 | 21.30 | 21.38 | 21.24 | 21.37 | 135,583 | +0.07(+0.33%) |
Dec 11, 2006 | 21.33 | 21.38 | 21.22 | 21.30 | 147,128 | +0.01(+0.03%) |
Dec 08, 2006 | 21.16 | 21.35 | 21.16 | 21.29 | 81,350 | +0.06(+0.27%) |
Dec 07, 2006 | 21.32 | 21.41 | 21.23 | 21.23 | 120,011 | -0.06(-0.30%) |
Dec 06, 2006 | 21.20 | 21.30 | 21.16 | 21.30 | 113,299 | +0.06(+0.28%) |
Dec 05, 2006 | 21.19 | 21.30 | 21.19 | 21.24 | 126,455 | +0.05(+0.23%) |
Dec 04, 2006 | 21.23 | 21.28 | 21.04 | 21.19 | 100,143 | -0.11(-0.54%) |