Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.92 | 21.38 | 20.31 | 21.16 | 677,900 | +0.16(+0.76%) |
Feb 27, 2007 | 21.33 | 22.11 | 20.05 | 21.00 | 690,300 | -1.13(-5.11%) |
Feb 26, 2007 | 22.30 | 22.50 | 21.91 | 22.13 | 716,183 | -0.11(-0.49%) |
Feb 23, 2007 | 21.86 | 22.29 | 21.73 | 22.24 | 579,000 | +0.22(+1.00%) |
Feb 22, 2007 | 21.87 | 22.05 | 21.79 | 22.02 | 255,700 | +0.15(+0.69%) |
Feb 21, 2007 | 21.84 | 22.08 | 21.80 | 21.87 | 457,500 | -0.15(-0.68%) |
Feb 20, 2007 | 21.60 | 22.11 | 21.54 | 22.02 | 362,900 | +0.24(+1.10%) |
Feb 16, 2007 | 21.77 | 21.88 | 21.58 | 21.78 | 572,500 | -0.07(-0.32%) |
Feb 15, 2007 | 22.05 | 22.18 | 21.85 | 21.85 | 563,900 | -0.25(-1.13%) |
Feb 14, 2007 | 21.98 | 22.20 | 21.76 | 22.10 | 373,928 | +0.08(+0.36%) |
Feb 13, 2007 | 21.76 | 22.08 | 21.76 | 22.02 | 323,492 | +0.23(+1.06%) |
Feb 12, 2007 | 22.14 | 22.14 | 21.61 | 21.79 | 394,200 | -0.25(-1.13%) |
Feb 09, 2007 | 22.13 | 22.20 | 21.88 | 22.04 | 302,300 | -0.13(-0.59%) |
Feb 08, 2007 | 21.99 | 22.32 | 21.94 | 22.17 | 505,500 | -0.04(-0.18%) |
Feb 07, 2007 | 21.96 | 22.42 | 21.81 | 22.21 | 607,500 | +0.38(+1.74%) |
Feb 06, 2007 | 21.75 | 22.09 | 21.21 | 21.83 | 1,542,200 | -0.82(-3.62%) |
Feb 05, 2007 | 22.49 | 22.65 | 22.09 | 22.65 | 621,000 | +0.35(+1.57%) |
Feb 02, 2007 | 22.58 | 22.61 | 22.15 | 22.30 | 802,100 | -0.19(-0.84%) |
Feb 01, 2007 | 21.96 | 22.54 | 21.96 | 22.49 | 369,500 | +0.63(+2.88%) |
Jan 31, 2007 | 21.75 | 22.05 | 21.53 | 21.86 | 488,200 | +0.06(+0.28%) |
Jan 30, 2007 | 21.94 | 21.95 | 21.59 | 21.80 | 484,600 | -0.02(-0.09%) |
Jan 29, 2007 | 21.48 | 22.06 | 21.42 | 21.82 | 658,100 | +0.49(+2.30%) |
Jan 26, 2007 | 21.06 | 21.42 | 21.00 | 21.33 | 272,200 | +0.26(+1.23%) |
Jan 25, 2007 | 21.13 | 21.25 | 20.86 | 21.07 | 350,800 | -0.06(-0.28%) |
Jan 24, 2007 | 20.95 | 21.27 | 20.88 | 21.13 | 428,400 | +0.37(+1.78%) |
Jan 23, 2007 | 20.60 | 21.07 | 20.39 | 20.76 | 344,000 | +0.13(+0.63%) |
Jan 22, 2007 | 20.62 | 20.73 | 20.35 | 20.63 | 166,900 | +0.05(+0.24%) |
Jan 19, 2007 | 20.59 | 20.65 | 20.30 | 20.58 | 170,400 | -0.12(-0.58%) |
Jan 18, 2007 | 21.11 | 21.12 | 20.64 | 20.70 | 215,100 | -0.42(-1.99%) |
Jan 17, 2007 | 21.17 | 21.33 | 20.94 | 21.12 | 394,900 | -0.05(-0.24%) |
Jan 16, 2007 | 21.13 | 21.38 | 21.03 | 21.17 | 513,600 | +0.14(+0.67%) |
Jan 12, 2007 | 20.86 | 21.11 | 20.81 | 21.03 | 230,100 | +0.13(+0.62%) |
Jan 11, 2007 | 20.73 | 21.09 | 20.64 | 20.90 | 238,000 | +0.27(+1.31%) |
Jan 10, 2007 | 20.36 | 20.70 | 20.26 | 20.63 | 237,000 | +0.14(+0.68%) |
Jan 09, 2007 | 20.25 | 20.53 | 20.23 | 20.49 | 273,900 | +0.20(+0.99%) |
Jan 08, 2007 | 20.20 | 20.31 | 19.90 | 20.29 | 394,100 | -0.09(-0.44%) |
Jan 05, 2007 | 19.92 | 20.67 | 19.92 | 20.38 | 333,500 | -0.32(-1.55%) |
Jan 04, 2007 | 20.35 | 20.77 | 20.00 | 20.70 | 615,100 | +0.38(+1.87%) |
Jan 03, 2007 | 19.92 | 20.37 | 19.92 | 20.32 | 923,700 | +0.53(+2.68%) |
Dec 29, 2006 | 19.95 | 20.15 | 19.75 | 19.79 | 279,000 | -0.16(-0.80%) |
Dec 28, 2006 | 20.24 | 20.32 | 19.94 | 19.95 | 432,800 | -0.36(-1.77%) |
Dec 27, 2006 | 20.00 | 20.37 | 20.00 | 20.31 | 338,100 | +0.45(+2.27%) |
Dec 26, 2006 | 19.60 | 19.93 | 19.45 | 19.86 | 254,000 | +0.12(+0.61%) |
Dec 22, 2006 | 19.82 | 19.94 | 19.60 | 19.74 | 248,800 | -0.12(-0.60%) |
Dec 21, 2006 | 19.95 | 20.12 | 19.68 | 19.86 | 197,500 | -0.06(-0.30%) |
Dec 20, 2006 | 19.98 | 20.05 | 19.80 | 19.92 | 218,900 | +0.00(+0.00%) |
Dec 19, 2006 | 19.77 | 20.04 | 19.65 | 19.92 | 305,700 | +0.07(+0.35%) |
Dec 18, 2006 | 20.10 | 20.29 | 19.78 | 19.85 | 328,900 | -0.32(-1.59%) |
Dec 15, 2006 | 20.49 | 20.75 | 20.11 | 20.17 | 640,000 | -0.31(-1.51%) |
Dec 14, 2006 | 20.29 | 20.75 | 20.28 | 20.48 | 262,800 | +0.17(+0.84%) |
Dec 13, 2006 | 20.04 | 20.35 | 20.03 | 20.31 | 186,500 | +0.34(+1.70%) |
Dec 12, 2006 | 20.43 | 20.44 | 19.82 | 19.97 | 725,500 | -0.66(-3.20%) |
Dec 11, 2006 | 20.58 | 20.76 | 20.45 | 20.63 | 257,000 | +0.04(+0.19%) |
Dec 08, 2006 | 20.40 | 20.78 | 20.30 | 20.59 | 603,900 | -0.16(-0.77%) |
Dec 07, 2006 | 20.19 | 21.40 | 20.19 | 20.75 | 1,397,300 | +0.84(+4.22%) |
Dec 06, 2006 | 19.62 | 20.06 | 19.45 | 19.91 | 828,300 | +0.26(+1.32%) |
Dec 05, 2006 | 19.32 | 19.68 | 19.27 | 19.65 | 375,300 | +0.20(+1.03%) |
Dec 04, 2006 | 19.23 | 19.56 | 19.23 | 19.45 | 497,100 | +0.18(+0.93%) |