Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.28 | 22.82 | 22.02 | 22.59 | 1,318,862 | +0.70(+3.17%) |
Feb 27, 2007 | 21.66 | 22.46 | 21.66 | 21.89 | 1,105,338 | -0.76(-3.36%) |
Feb 26, 2007 | 22.81 | 22.98 | 22.55 | 22.65 | 590,004 | -0.05(-0.20%) |
Feb 23, 2007 | 22.81 | 22.84 | 22.55 | 22.70 | 461,686 | -0.16(-0.68%) |
Feb 22, 2007 | 22.88 | 22.91 | 22.61 | 22.85 | 536,966 | -0.06(-0.26%) |
Feb 21, 2007 | 23.05 | 23.07 | 22.75 | 22.91 | 1,063,772 | -0.30(-1.29%) |
Feb 20, 2007 | 23.14 | 23.32 | 22.68 | 23.21 | 679,983 | +0.08(+0.36%) |
Feb 16, 2007 | 23.01 | 23.25 | 22.90 | 23.12 | 1,415,387 | -0.53(-2.25%) |
Feb 15, 2007 | 24.46 | 24.46 | 23.57 | 23.66 | 936,920 | -0.84(-3.45%) |
Feb 14, 2007 | 24.72 | 24.94 | 24.44 | 24.50 | 535,504 | -0.23(-0.92%) |
Feb 13, 2007 | 24.53 | 24.73 | 24.44 | 24.73 | 300,630 | +0.20(+0.82%) |
Feb 12, 2007 | 24.40 | 24.57 | 24.29 | 24.53 | 319,131 | +0.11(+0.45%) |
Feb 09, 2007 | 24.52 | 24.67 | 24.21 | 24.42 | 343,763 | -0.13(-0.53%) |
Feb 08, 2007 | 24.29 | 24.64 | 24.28 | 24.55 | 250,779 | +0.19(+0.80%) |
Feb 07, 2007 | 24.26 | 24.39 | 24.05 | 24.35 | 638,263 | +0.07(+0.29%) |
Feb 06, 2007 | 24.16 | 24.28 | 24.03 | 24.28 | 472,001 | +0.08(+0.35%) |
Feb 05, 2007 | 23.99 | 24.21 | 23.89 | 24.20 | 330,985 | +0.13(+0.54%) |
Feb 02, 2007 | 24.03 | 24.18 | 23.94 | 24.07 | 467,382 | +0.02(+0.08%) |
Feb 01, 2007 | 23.87 | 24.06 | 23.83 | 24.05 | 469,537 | +0.05(+0.19%) |
Jan 31, 2007 | 24.01 | 24.14 | 23.87 | 24.00 | 609,013 | -0.08(-0.32%) |
Jan 30, 2007 | 24.06 | 24.22 | 23.98 | 24.08 | 233,691 | +0.07(+0.30%) |
Jan 29, 2007 | 23.79 | 24.16 | 23.79 | 24.01 | 534,811 | +0.20(+0.85%) |
Jan 26, 2007 | 23.77 | 23.87 | 23.63 | 23.81 | 287,572 | +0.05(+0.19%) |
Jan 25, 2007 | 23.76 | 23.88 | 23.63 | 23.76 | 498,479 | -0.05(-0.19%) |
Jan 24, 2007 | 23.88 | 23.98 | 23.73 | 23.81 | 748,643 | -0.01(-0.03%) |
Jan 23, 2007 | 23.96 | 24.05 | 23.74 | 23.81 | 614,094 | -0.20(-0.84%) |
Jan 22, 2007 | 24.14 | 24.18 | 23.96 | 24.01 | 519,262 | -0.16(-0.67%) |
Jan 19, 2007 | 23.99 | 24.30 | 23.88 | 24.18 | 632,875 | +0.06(+0.24%) |
Jan 18, 2007 | 24.44 | 24.48 | 24.07 | 24.12 | 470,307 | -0.29(-1.20%) |
Jan 17, 2007 | 24.50 | 24.63 | 24.37 | 24.41 | 246,314 | -0.18(-0.71%) |
Jan 16, 2007 | 24.84 | 25.07 | 24.54 | 24.59 | 328,676 | -0.22(-0.89%) |
Jan 12, 2007 | 25.20 | 25.30 | 24.77 | 24.81 | 340,992 | -0.45(-1.80%) |
Jan 11, 2007 | 25.07 | 25.44 | 24.85 | 25.26 | 514,644 | +0.19(+0.75%) |
Jan 10, 2007 | 24.83 | 25.09 | 24.76 | 25.07 | 449,216 | +0.12(+0.47%) |
Jan 09, 2007 | 24.78 | 25.00 | 24.48 | 24.96 | 450,756 | +0.14(+0.58%) |
Jan 08, 2007 | 24.68 | 24.82 | 24.41 | 24.81 | 448,601 | +0.12(+0.47%) |
Jan 05, 2007 | 25.26 | 25.26 | 24.63 | 24.70 | 320,517 | -0.70(-2.74%) |
Jan 04, 2007 | 25.22 | 25.44 | 25.07 | 25.39 | 293,268 | +0.10(+0.39%) |
Jan 03, 2007 | 25.21 | 25.46 | 25.06 | 25.29 | 435,361 | +0.19(+0.75%) |
Dec 29, 2006 | 25.40 | 25.47 | 25.03 | 25.11 | 218,296 | -0.39(-1.53%) |
Dec 28, 2006 | 25.63 | 25.65 | 25.46 | 25.50 | 303,737 | -0.17(-0.66%) |
Dec 27, 2006 | 25.55 | 25.79 | 25.44 | 25.66 | 333,602 | +0.21(+0.84%) |
Dec 26, 2006 | 25.16 | 25.50 | 25.16 | 25.45 | 278,181 | +0.24(+0.95%) |
Dec 22, 2006 | 25.16 | 25.27 | 24.91 | 25.21 | 201,978 | +0.02(+0.08%) |
Dec 21, 2006 | 25.31 | 25.50 | 25.04 | 25.19 | 425,509 | -0.14(-0.54%) |
Dec 20, 2006 | 25.31 | 25.50 | 25.29 | 25.33 | 413,193 | -0.01(-0.03%) |
Dec 19, 2006 | 25.11 | 25.44 | 25.05 | 25.33 | 392,410 | +0.16(+0.65%) |
Dec 18, 2006 | 25.51 | 25.52 | 24.91 | 25.17 | 374,552 | -0.27(-1.05%) |
Dec 15, 2006 | 25.57 | 25.74 | 25.44 | 25.44 | 546,357 | -0.13(-0.51%) |
Dec 14, 2006 | 25.50 | 25.81 | 25.50 | 25.57 | 323,288 | +0.06(+0.25%) |
Dec 13, 2006 | 25.46 | 25.62 | 25.39 | 25.50 | 527,729 | +0.12(+0.46%) |
Dec 12, 2006 | 25.32 | 25.46 | 25.21 | 25.39 | 261,093 | +0.09(+0.36%) |
Dec 11, 2006 | 25.12 | 25.35 | 25.09 | 25.29 | 315,129 | +0.12(+0.49%) |
Dec 08, 2006 | 25.18 | 25.34 | 25.00 | 25.17 | 260,939 | -0.05(-0.21%) |
Dec 07, 2006 | 25.39 | 25.40 | 25.16 | 25.22 | 404,880 | -0.18(-0.69%) |
Dec 06, 2006 | 25.72 | 25.76 | 25.37 | 25.40 | 381,480 | -0.39(-1.51%) |
Dec 05, 2006 | 25.80 | 25.92 | 25.72 | 25.79 | 265,558 | +0.00(+0.00%) |
Dec 04, 2006 | 25.62 | 25.94 | 25.62 | 25.79 | 479,236 | +0.14(+0.53%) |