Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.63 | 21.88 | 21.42 | 21.42 | 609,966 | -0.25(-1.15%) |
Feb 27, 2007 | 21.69 | 21.98 | 21.31 | 21.67 | 922,318 | -0.33(-1.52%) |
Feb 26, 2007 | 21.62 | 22.03 | 21.42 | 22.01 | 800,695 | +0.42(+1.94%) |
Feb 23, 2007 | 21.18 | 21.60 | 21.04 | 21.59 | 450,225 | +0.42(+1.98%) |
Feb 22, 2007 | 21.04 | 21.25 | 20.93 | 21.17 | 197,975 | +0.17(+0.81%) |
Feb 21, 2007 | 20.79 | 21.03 | 20.79 | 21.00 | 369,898 | +0.08(+0.38%) |
Feb 20, 2007 | 20.45 | 20.94 | 20.17 | 20.92 | 597,138 | +0.48(+2.34%) |
Feb 16, 2007 | 20.39 | 20.55 | 20.17 | 20.44 | 271,971 | +0.05(+0.26%) |
Feb 15, 2007 | 20.19 | 20.44 | 19.96 | 20.39 | 326,909 | +0.14(+0.71%) |
Feb 14, 2007 | 20.09 | 20.44 | 19.97 | 20.25 | 223,585 | +0.10(+0.52%) |
Feb 13, 2007 | 19.91 | 20.14 | 19.91 | 20.14 | 160,046 | +0.24(+1.18%) |
Feb 12, 2007 | 20.19 | 20.32 | 19.70 | 19.91 | 274,004 | -0.39(-1.90%) |
Feb 09, 2007 | 20.63 | 20.76 | 20.15 | 20.29 | 203,743 | -0.31(-1.49%) |
Feb 08, 2007 | 20.40 | 20.68 | 20.40 | 20.60 | 164,734 | +0.05(+0.22%) |
Feb 07, 2007 | 20.42 | 20.75 | 20.36 | 20.55 | 320,969 | +0.26(+1.29%) |
Feb 06, 2007 | 20.23 | 20.34 | 19.92 | 20.29 | 249,769 | +0.16(+0.81%) |
Feb 05, 2007 | 20.32 | 20.50 | 20.06 | 20.13 | 231,901 | -0.12(-0.58%) |
Feb 02, 2007 | 20.14 | 20.40 | 20.12 | 20.25 | 318,042 | +0.16(+0.82%) |
Feb 01, 2007 | 19.91 | 20.19 | 19.65 | 20.08 | 497,475 | +0.32(+1.62%) |
Jan 31, 2007 | 19.67 | 19.94 | 19.46 | 19.76 | 441,776 | +0.05(+0.23%) |
Jan 30, 2007 | 19.71 | 19.85 | 19.61 | 19.72 | 503,785 | +0.01(+0.03%) |
Jan 29, 2007 | 19.73 | 19.79 | 19.42 | 19.71 | 641,289 | -0.09(-0.46%) |
Jan 26, 2007 | 20.18 | 20.18 | 19.64 | 19.80 | 584,217 | -0.22(-1.08%) |
Jan 25, 2007 | 20.30 | 20.44 | 19.91 | 20.02 | 814,045 | -0.69(-3.35%) |
Jan 24, 2007 | 20.52 | 20.78 | 20.49 | 20.71 | 344,626 | +0.14(+0.67%) |
Jan 23, 2007 | 20.52 | 20.81 | 20.44 | 20.57 | 465,186 | +0.04(+0.19%) |
Jan 22, 2007 | 20.48 | 20.72 | 20.45 | 20.53 | 686,460 | -0.01(-0.03%) |
Jan 19, 2007 | 20.23 | 20.62 | 20.23 | 20.54 | 486,532 | +0.26(+1.26%) |
Jan 18, 2007 | 21.36 | 21.36 | 20.19 | 20.28 | 746,946 | -1.22(-5.69%) |
Jan 17, 2007 | 21.44 | 21.72 | 21.42 | 21.51 | 246,037 | -0.04(-0.18%) |
Jan 16, 2007 | 21.81 | 21.93 | 21.41 | 21.55 | 286,555 | -0.29(-1.32%) |
Jan 12, 2007 | 21.71 | 21.98 | 21.65 | 21.84 | 214,529 | +0.07(+0.33%) |
Jan 11, 2007 | 21.53 | 21.89 | 21.43 | 21.76 | 445,651 | +0.22(+1.03%) |
Jan 10, 2007 | 21.37 | 21.67 | 21.17 | 21.54 | 666,833 | -0.07(-0.33%) |
Jan 09, 2007 | 21.80 | 21.84 | 21.31 | 21.61 | 440,676 | -0.14(-0.63%) |
Jan 08, 2007 | 21.82 | 21.90 | 21.60 | 21.75 | 581,290 | -0.12(-0.54%) |
Jan 05, 2007 | 22.51 | 22.51 | 21.70 | 21.87 | 424,788 | -0.63(-2.79%) |
Jan 04, 2007 | 21.98 | 22.63 | 21.87 | 22.50 | 708,591 | +0.43(+1.96%) |
Jan 03, 2007 | 22.35 | 22.55 | 21.84 | 22.07 | 517,739 | -0.15(-0.68%) |
Dec 29, 2006 | 22.23 | 22.28 | 22.05 | 22.22 | 376,442 | -0.03(-0.12%) |
Dec 28, 2006 | 22.58 | 22.69 | 22.24 | 22.24 | 258,765 | -0.32(-1.42%) |
Dec 27, 2006 | 22.12 | 22.68 | 22.08 | 22.56 | 333,144 | +0.46(+2.10%) |
Dec 26, 2006 | 21.36 | 22.14 | 21.36 | 22.10 | 274,585 | +0.67(+3.12%) |
Dec 22, 2006 | 21.58 | 21.67 | 21.26 | 21.43 | 351,125 | -0.18(-0.82%) |
Dec 21, 2006 | 22.15 | 22.15 | 21.54 | 21.61 | 263,929 | -0.48(-2.19%) |
Dec 20, 2006 | 21.50 | 22.16 | 21.50 | 22.09 | 390,778 | +0.67(+3.12%) |
Dec 19, 2006 | 21.44 | 21.61 | 21.11 | 21.42 | 371,889 | -0.18(-0.85%) |
Dec 18, 2006 | 21.86 | 21.93 | 21.48 | 21.61 | 290,284 | -0.16(-0.75%) |
Dec 15, 2006 | 21.50 | 22.01 | 21.40 | 21.77 | 545,231 | +0.34(+1.59%) |
Dec 14, 2006 | 21.47 | 21.80 | 21.38 | 21.43 | 272,924 | -0.05(-0.21%) |
Dec 13, 2006 | 21.84 | 21.84 | 21.37 | 21.48 | 199,874 | -0.16(-0.76%) |
Dec 12, 2006 | 21.58 | 21.74 | 21.31 | 21.64 | 336,311 | +0.03(+0.12%) |
Dec 11, 2006 | 21.66 | 21.92 | 21.48 | 21.61 | 175,514 | -0.10(-0.48%) |
Dec 08, 2006 | 21.94 | 22.23 | 21.36 | 21.72 | 365,098 | -0.35(-1.57%) |
Dec 07, 2006 | 21.70 | 22.35 | 21.70 | 22.07 | 721,921 | +0.33(+1.54%) |
Dec 06, 2006 | 21.61 | 21.89 | 21.15 | 21.73 | 442,432 | +0.07(+0.30%) |
Dec 05, 2006 | 21.52 | 21.85 | 21.31 | 21.67 | 487,922 | +0.33(+1.53%) |
Dec 04, 2006 | 20.75 | 21.45 | 20.64 | 21.34 | 609,018 | +0.67(+3.26%) |