Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.44 | 22.59 | 21.60 | 21.84 | 700,323 | -0.33(-1.49%) |
Feb 27, 2007 | 22.66 | 23.09 | 21.29 | 22.17 | 1,010,535 | -1.53(-6.47%) |
Feb 26, 2007 | 24.05 | 24.17 | 23.22 | 23.71 | 668,910 | -0.32(-1.34%) |
Feb 23, 2007 | 24.05 | 24.17 | 23.59 | 24.03 | 406,143 | +0.17(+0.71%) |
Feb 22, 2007 | 23.17 | 24.21 | 23.12 | 23.86 | 669,301 | +0.78(+3.39%) |
Feb 21, 2007 | 22.64 | 23.15 | 22.63 | 23.08 | 305,780 | +0.25(+1.08%) |
Feb 20, 2007 | 22.56 | 23.02 | 22.26 | 22.83 | 263,158 | +0.18(+0.81%) |
Feb 16, 2007 | 23.10 | 23.27 | 22.47 | 22.65 | 360,523 | -0.44(-1.93%) |
Feb 15, 2007 | 22.79 | 23.22 | 22.46 | 23.09 | 316,729 | +0.40(+1.76%) |
Feb 14, 2007 | 22.17 | 23.06 | 21.90 | 22.69 | 505,152 | +0.45(+2.04%) |
Feb 13, 2007 | 21.92 | 22.40 | 21.70 | 22.24 | 246,214 | +0.51(+2.37%) |
Feb 12, 2007 | 21.79 | 21.89 | 21.56 | 21.73 | 201,018 | -0.20(-0.91%) |
Feb 09, 2007 | 22.59 | 22.59 | 21.84 | 21.93 | 365,346 | -0.61(-2.69%) |
Feb 08, 2007 | 22.49 | 22.79 | 22.22 | 22.53 | 456,454 | +0.07(+0.31%) |
Feb 07, 2007 | 22.25 | 22.49 | 22.08 | 22.46 | 431,689 | +0.50(+2.27%) |
Feb 06, 2007 | 21.67 | 22.01 | 21.37 | 21.97 | 544,956 | +0.29(+1.34%) |
Feb 05, 2007 | 22.11 | 22.19 | 21.51 | 21.67 | 376,946 | -0.51(-2.32%) |
Feb 02, 2007 | 22.48 | 22.48 | 21.97 | 22.19 | 372,254 | +0.01(+0.03%) |
Feb 01, 2007 | 22.40 | 22.46 | 22.05 | 22.18 | 483,565 | +0.03(+0.14%) |
Jan 31, 2007 | 22.06 | 22.53 | 21.97 | 22.15 | 1,204,482 | +1.16(+5.52%) |
Jan 30, 2007 | 21.10 | 21.16 | 20.68 | 20.99 | 653,269 | -0.12(-0.54%) |
Jan 29, 2007 | 20.87 | 21.23 | 20.71 | 21.11 | 464,275 | +0.20(+0.95%) |
Jan 26, 2007 | 20.71 | 21.14 | 20.58 | 20.91 | 385,809 | +0.15(+0.74%) |
Jan 25, 2007 | 21.39 | 21.62 | 20.70 | 20.75 | 427,128 | -0.67(-3.12%) |
Jan 24, 2007 | 21.44 | 21.74 | 21.16 | 21.42 | 980,687 | +0.12(+0.54%) |
Jan 23, 2007 | 20.23 | 21.44 | 20.18 | 21.31 | 983,815 | +0.90(+4.40%) |
Jan 22, 2007 | 20.62 | 20.72 | 20.29 | 20.41 | 474,832 | -0.15(-0.75%) |
Jan 19, 2007 | 20.56 | 20.79 | 20.29 | 20.56 | 536,484 | -0.10(-0.48%) |
Jan 18, 2007 | 20.28 | 20.83 | 20.28 | 20.66 | 1,135,532 | +0.38(+1.85%) |
Jan 17, 2007 | 20.66 | 20.90 | 20.10 | 20.29 | 845,653 | -0.41(-2.00%) |
Jan 16, 2007 | 21.12 | 21.41 | 20.60 | 20.70 | 590,966 | -0.54(-2.53%) |
Jan 12, 2007 | 20.99 | 21.25 | 20.89 | 21.24 | 517,584 | +0.08(+0.36%) |
Jan 11, 2007 | 20.70 | 21.31 | 20.68 | 21.16 | 853,734 | -0.06(-0.29%) |
Jan 10, 2007 | 21.07 | 21.30 | 20.78 | 21.22 | 621,727 | -0.11(-0.50%) |
Jan 09, 2007 | 21.21 | 21.75 | 20.96 | 21.33 | 1,332,868 | -0.51(-2.32%) |
Jan 08, 2007 | 21.56 | 22.16 | 21.51 | 21.84 | 443,029 | -0.25(-1.11%) |
Jan 05, 2007 | 21.80 | 22.16 | 21.63 | 22.08 | 443,681 | +0.14(+0.63%) |
Jan 04, 2007 | 22.00 | 22.03 | 21.65 | 21.94 | 526,839 | -0.21(-0.97%) |
Jan 03, 2007 | 22.94 | 22.99 | 21.88 | 22.16 | 556,426 | -0.86(-3.73%) |
Dec 29, 2006 | 22.90 | 23.39 | 22.86 | 23.02 | 326,634 | -0.38(-1.61%) |
Dec 28, 2006 | 23.00 | 23.67 | 22.56 | 23.39 | 855,168 | +0.93(+4.13%) |
Dec 27, 2006 | 21.29 | 22.90 | 21.29 | 22.46 | 824,407 | +1.17(+5.51%) |
Dec 26, 2006 | 21.46 | 21.69 | 21.02 | 21.29 | 417,482 | -0.47(-2.15%) |
Dec 22, 2006 | 22.03 | 22.10 | 21.60 | 21.76 | 449,807 | -0.19(-0.87%) |
Dec 21, 2006 | 21.95 | 22.17 | 21.59 | 21.95 | 791,692 | +0.03(+0.14%) |
Dec 20, 2006 | 22.86 | 23.25 | 21.45 | 21.92 | 3,656,070 | -4.30(-16.41%) |
Dec 19, 2006 | 26.13 | 26.36 | 25.55 | 26.22 | 152,890 | -0.48(-1.81%) |
Dec 18, 2006 | 27.22 | 27.57 | 26.54 | 26.71 | 179,610 | -0.64(-2.33%) |
Dec 15, 2006 | 27.60 | 27.60 | 26.87 | 27.34 | 271,109 | -0.15(-0.56%) |
Dec 14, 2006 | 27.18 | 27.73 | 27.18 | 27.50 | 162,014 | +0.21(+0.76%) |
Dec 13, 2006 | 27.82 | 27.99 | 27.04 | 27.29 | 127,995 | -0.45(-1.60%) |
Dec 12, 2006 | 28.36 | 28.57 | 27.33 | 27.73 | 278,539 | -0.77(-2.69%) |
Dec 11, 2006 | 28.47 | 28.96 | 28.36 | 28.50 | 168,531 | +0.28(+0.98%) |
Dec 08, 2006 | 28.12 | 28.54 | 27.93 | 28.23 | 113,918 | -0.02(-0.05%) |
Dec 07, 2006 | 28.24 | 28.54 | 28.00 | 28.24 | 152,759 | -0.02(-0.08%) |
Dec 06, 2006 | 28.39 | 28.60 | 28.07 | 28.26 | 121,086 | -0.24(-0.83%) |
Dec 05, 2006 | 27.91 | 28.74 | 27.77 | 28.50 | 190,949 | +0.64(+2.31%) |
Dec 04, 2006 | 27.93 | 28.00 | 27.47 | 27.86 | 293,267 | -0.22(-0.79%) |