Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.87 | 21.98 | 21.65 | 21.68 | 398,529 | +0.04(+0.18%) |
Feb 27, 2007 | 22.22 | 22.42 | 21.55 | 21.64 | 368,958 | -0.88(-3.92%) |
Feb 26, 2007 | 22.52 | 22.67 | 22.46 | 22.52 | 190,775 | +0.14(+0.63%) |
Feb 23, 2007 | 22.46 | 22.50 | 22.34 | 22.38 | 509,535 | +0.04(+0.17%) |
Feb 22, 2007 | 22.09 | 22.38 | 22.07 | 22.34 | 598,704 | +0.20(+0.92%) |
Feb 21, 2007 | 21.91 | 22.15 | 21.80 | 22.13 | 265,686 | +0.18(+0.83%) |
Feb 20, 2007 | 21.86 | 21.96 | 21.83 | 21.95 | 204,269 | -0.18(-0.79%) |
Feb 16, 2007 | 22.16 | 22.19 | 22.07 | 22.13 | 235,660 | +0.01(+0.04%) |
Feb 15, 2007 | 22.20 | 22.23 | 22.02 | 22.12 | 165,144 | -0.24(-1.09%) |
Feb 14, 2007 | 22.42 | 22.56 | 22.23 | 22.36 | 381,719 | +0.06(+0.27%) |
Feb 13, 2007 | 22.06 | 22.33 | 22.06 | 22.30 | 335,210 | +0.27(+1.24%) |
Feb 12, 2007 | 22.24 | 22.24 | 21.93 | 22.03 | 327,103 | -0.27(-1.22%) |
Feb 09, 2007 | 22.49 | 22.49 | 22.23 | 22.30 | 483,149 | -0.09(-0.38%) |
Feb 08, 2007 | 22.18 | 22.43 | 22.05 | 22.39 | 256,587 | +0.21(+0.95%) |
Feb 07, 2007 | 22.42 | 22.49 | 22.08 | 22.18 | 470,865 | -0.13(-0.56%) |
Feb 06, 2007 | 22.47 | 22.55 | 22.19 | 22.30 | 681,049 | -0.10(-0.43%) |
Feb 05, 2007 | 22.46 | 22.59 | 22.33 | 22.40 | 178,337 | -0.03(-0.13%) |
Feb 02, 2007 | 22.40 | 22.53 | 22.19 | 22.43 | 267,051 | +0.06(+0.29%) |
Feb 01, 2007 | 22.28 | 22.45 | 22.09 | 22.37 | 238,844 | +0.20(+0.91%) |
Jan 31, 2007 | 21.97 | 22.27 | 21.94 | 22.16 | 590,970 | +0.10(+0.45%) |
Jan 30, 2007 | 21.77 | 22.13 | 21.72 | 22.06 | 554,120 | +0.47(+2.20%) |
Jan 29, 2007 | 21.70 | 21.89 | 21.53 | 21.59 | 201,994 | -0.09(-0.41%) |
Jan 26, 2007 | 21.85 | 21.88 | 21.64 | 21.68 | 215,187 | +0.03(+0.12%) |
Jan 25, 2007 | 21.98 | 22.06 | 21.60 | 21.65 | 1,209,238 | -0.43(-1.93%) |
Jan 24, 2007 | 21.98 | 22.12 | 21.71 | 22.08 | 635,100 | +0.09(+0.41%) |
Jan 23, 2007 | 21.76 | 22.11 | 21.70 | 21.99 | 1,150,550 | +0.54(+2.50%) |
Jan 22, 2007 | 21.69 | 21.75 | 21.35 | 21.45 | 555,030 | -0.11(-0.51%) |
Jan 19, 2007 | 20.98 | 21.59 | 20.98 | 21.56 | 503,621 | +0.55(+2.59%) |
Jan 18, 2007 | 21.28 | 21.40 | 20.88 | 21.02 | 728,363 | -0.15(-0.70%) |
Jan 17, 2007 | 20.98 | 21.27 | 20.97 | 21.16 | 293,438 | +0.24(+1.13%) |
Jan 16, 2007 | 21.01 | 21.22 | 20.84 | 20.93 | 395,800 | -0.23(-1.08%) |
Jan 12, 2007 | 20.74 | 21.19 | 20.74 | 21.15 | 280,244 | +0.56(+2.71%) |
Jan 11, 2007 | 20.73 | 21.24 | 20.56 | 20.60 | 570,043 | -0.15(-0.72%) |
Jan 10, 2007 | 20.89 | 21.01 | 20.65 | 20.75 | 978,127 | -0.36(-1.69%) |
Jan 09, 2007 | 21.00 | 21.28 | 20.88 | 21.10 | 643,744 | -0.22(-1.02%) |
Jan 08, 2007 | 21.59 | 21.59 | 21.11 | 21.32 | 569,133 | +0.04(+0.21%) |
Jan 05, 2007 | 21.17 | 21.34 | 21.04 | 21.28 | 552,300 | +0.13(+0.64%) |
Jan 04, 2007 | 21.40 | 21.44 | 21.07 | 21.14 | 546,386 | -0.41(-1.89%) |
Jan 03, 2007 | 22.05 | 22.05 | 21.41 | 21.55 | 1,545,895 | -0.84(-3.75%) |
Dec 29, 2006 | 22.50 | 22.53 | 22.35 | 22.39 | 243,394 | -0.22(-0.99%) |
Dec 28, 2006 | 22.60 | 22.64 | 22.51 | 22.61 | 181,977 | +0.05(+0.20%) |
Dec 27, 2006 | 22.42 | 22.58 | 22.25 | 22.57 | 188,346 | +0.23(+1.04%) |
Dec 26, 2006 | 22.48 | 22.51 | 22.16 | 22.33 | 219,737 | +0.02(+0.09%) |
Dec 22, 2006 | 22.48 | 22.52 | 22.31 | 22.31 | 224,741 | -0.19(-0.83%) |
Dec 21, 2006 | 22.76 | 22.76 | 22.33 | 22.50 | 190,166 | -0.13(-0.59%) |
Dec 20, 2006 | 22.90 | 22.93 | 22.62 | 22.63 | 519,544 | -0.34(-1.49%) |
Dec 19, 2006 | 22.43 | 23.02 | 22.36 | 22.98 | 348,486 | +0.35(+1.53%) |
Dec 18, 2006 | 23.24 | 23.24 | 22.61 | 22.63 | 346,666 | -0.68(-2.91%) |
Dec 15, 2006 | 23.56 | 23.56 | 23.29 | 23.31 | 189,711 | -0.24(-1.01%) |
Dec 14, 2006 | 23.21 | 23.63 | 23.21 | 23.55 | 245,669 | +0.39(+1.70%) |
Dec 13, 2006 | 22.97 | 23.22 | 22.93 | 23.15 | 194,715 | +0.20(+0.89%) |
Dec 12, 2006 | 23.00 | 23.10 | 22.80 | 22.95 | 159,684 | +0.05(+0.23%) |
Dec 11, 2006 | 22.85 | 22.99 | 22.75 | 22.90 | 166,964 | +0.00(+0.02%) |
Dec 08, 2006 | 23.12 | 23.12 | 22.88 | 22.89 | 143,761 | -0.07(-0.30%) |
Dec 07, 2006 | 23.15 | 23.15 | 22.84 | 22.96 | 131,933 | -0.16(-0.69%) |
Dec 06, 2006 | 23.12 | 23.36 | 23.09 | 23.12 | 147,856 | -0.05(-0.24%) |
Dec 05, 2006 | 23.33 | 23.33 | 23.01 | 23.17 | 215,642 | +0.06(+0.27%) |
Dec 04, 2006 | 23.13 | 23.13 | 22.90 | 23.11 | 514,085 | -0.01(-0.06%) |