Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.26 | 20.44 | 19.95 | 20.30 | 648,229 | -0.01(-0.04%) |
Feb 27, 2007 | 20.32 | 20.51 | 20.21 | 20.30 | 674,790 | -0.37(-1.80%) |
Feb 26, 2007 | 20.46 | 20.72 | 20.38 | 20.68 | 200,026 | +0.12(+0.60%) |
Feb 23, 2007 | 20.73 | 20.86 | 20.47 | 20.55 | 213,253 | -0.23(-1.11%) |
Feb 22, 2007 | 20.97 | 21.18 | 20.54 | 20.78 | 192,994 | -0.23(-1.10%) |
Feb 21, 2007 | 21.20 | 21.20 | 20.80 | 21.01 | 327,023 | -0.35(-1.66%) |
Feb 20, 2007 | 20.70 | 21.58 | 20.45 | 21.37 | 281,943 | +0.61(+2.95%) |
Feb 16, 2007 | 21.00 | 21.03 | 20.63 | 20.76 | 232,955 | -0.23(-1.10%) |
Feb 15, 2007 | 21.38 | 21.38 | 20.92 | 20.99 | 141,471 | -0.35(-1.62%) |
Feb 14, 2007 | 21.01 | 21.71 | 21.01 | 21.33 | 278,747 | +0.29(+1.39%) |
Feb 13, 2007 | 20.89 | 21.13 | 20.89 | 21.04 | 294,411 | +0.16(+0.76%) |
Feb 12, 2007 | 20.59 | 20.94 | 20.48 | 20.88 | 358,557 | +0.31(+1.51%) |
Feb 09, 2007 | 21.04 | 21.04 | 20.46 | 20.57 | 390,096 | -0.59(-2.77%) |
Feb 08, 2007 | 20.46 | 21.16 | 20.41 | 21.16 | 432,207 | +0.62(+3.02%) |
Feb 07, 2007 | 20.08 | 20.69 | 20.07 | 20.54 | 596,903 | +0.54(+2.71%) |
Feb 06, 2007 | 20.15 | 20.45 | 19.75 | 19.99 | 464,996 | -0.61(-2.97%) |
Feb 05, 2007 | 20.89 | 21.27 | 20.47 | 20.61 | 505,172 | -0.18(-0.85%) |
Feb 02, 2007 | 20.98 | 21.23 | 20.57 | 20.78 | 467,859 | -0.19(-0.89%) |
Feb 01, 2007 | 21.28 | 21.30 | 20.88 | 20.97 | 191,207 | -0.29(-1.38%) |
Jan 31, 2007 | 20.70 | 21.76 | 20.67 | 21.26 | 615,863 | +0.46(+2.22%) |
Jan 30, 2007 | 20.58 | 20.81 | 20.54 | 20.80 | 172,923 | +0.20(+0.99%) |
Jan 29, 2007 | 20.28 | 20.71 | 20.28 | 20.60 | 346,056 | +0.20(+1.00%) |
Jan 26, 2007 | 20.36 | 20.59 | 20.30 | 20.39 | 463,438 | -0.01(-0.04%) |
Jan 25, 2007 | 21.27 | 21.27 | 20.31 | 20.40 | 508,727 | -0.88(-4.13%) |
Jan 24, 2007 | 20.83 | 21.34 | 20.82 | 21.28 | 323,630 | +0.36(+1.74%) |
Jan 23, 2007 | 20.61 | 21.13 | 20.53 | 20.92 | 470,825 | +0.23(+1.12%) |
Jan 22, 2007 | 20.54 | 20.80 | 20.42 | 20.69 | 525,196 | +0.07(+0.34%) |
Jan 19, 2007 | 20.68 | 20.95 | 20.56 | 20.61 | 627,636 | -0.11(-0.51%) |
Jan 18, 2007 | 20.58 | 20.83 | 20.38 | 20.72 | 2,043,761 | +0.81(+4.05%) |
Jan 17, 2007 | 19.67 | 20.00 | 18.01 | 19.91 | 3,749,632 | -2.17(-9.84%) |
Jan 16, 2007 | 22.22 | 22.53 | 21.88 | 22.09 | 298,956 | -0.09(-0.40%) |
Jan 12, 2007 | 22.12 | 22.44 | 22.07 | 22.18 | 244,205 | +0.00(+0.00%) |
Jan 11, 2007 | 22.03 | 22.52 | 22.03 | 22.18 | 479,703 | +0.09(+0.40%) |
Jan 10, 2007 | 22.07 | 22.18 | 21.84 | 22.09 | 233,637 | -0.19(-0.84%) |
Jan 09, 2007 | 22.86 | 22.89 | 21.51 | 22.27 | 597,322 | -0.65(-2.83%) |
Jan 08, 2007 | 22.85 | 23.24 | 22.70 | 22.92 | 203,678 | +0.06(+0.27%) |
Jan 05, 2007 | 23.24 | 23.24 | 22.66 | 22.86 | 283,198 | -0.51(-2.20%) |
Jan 04, 2007 | 23.31 | 23.44 | 22.68 | 23.37 | 324,147 | -0.03(-0.11%) |
Jan 03, 2007 | 23.12 | 23.99 | 22.76 | 23.40 | 414,456 | +0.34(+1.46%) |
Dec 29, 2006 | 23.47 | 24.03 | 23.04 | 23.06 | 203,143 | -0.37(-1.59%) |
Dec 28, 2006 | 23.62 | 23.76 | 23.42 | 23.44 | 126,734 | -0.20(-0.83%) |
Dec 27, 2006 | 23.78 | 23.88 | 23.37 | 23.63 | 191,405 | -0.06(-0.26%) |
Dec 26, 2006 | 23.33 | 23.76 | 23.06 | 23.69 | 118,610 | +0.34(+1.44%) |
Dec 22, 2006 | 23.51 | 23.54 | 23.24 | 23.36 | 176,202 | -0.19(-0.79%) |
Dec 21, 2006 | 23.45 | 24.06 | 23.38 | 23.54 | 287,045 | +0.18(+0.76%) |
Dec 20, 2006 | 23.36 | 23.57 | 23.21 | 23.36 | 351,975 | +0.09(+0.38%) |
Dec 19, 2006 | 23.24 | 23.50 | 22.94 | 23.28 | 259,959 | +0.01(+0.04%) |
Dec 18, 2006 | 24.03 | 24.09 | 23.15 | 23.27 | 330,892 | -0.64(-2.67%) |
Dec 15, 2006 | 23.55 | 23.96 | 23.54 | 23.91 | 787,043 | +0.23(+0.97%) |
Dec 14, 2006 | 23.46 | 23.87 | 23.38 | 23.68 | 492,382 | +0.31(+1.33%) |
Dec 13, 2006 | 23.30 | 23.47 | 23.10 | 23.36 | 281,255 | +0.27(+1.19%) |
Dec 12, 2006 | 23.21 | 23.40 | 22.94 | 23.09 | 282,042 | -0.12(-0.50%) |
Dec 11, 2006 | 23.15 | 23.37 | 22.95 | 23.21 | 519,119 | +0.15(+0.65%) |
Dec 08, 2006 | 22.74 | 23.19 | 22.64 | 23.05 | 228,522 | +0.30(+1.33%) |
Dec 07, 2006 | 22.63 | 22.84 | 22.25 | 22.75 | 406,084 | +0.20(+0.90%) |
Dec 06, 2006 | 22.89 | 22.93 | 22.46 | 22.55 | 310,044 | -0.35(-1.51%) |
Dec 05, 2006 | 23.21 | 23.22 | 22.64 | 22.89 | 532,066 | -0.16(-0.69%) |
Dec 04, 2006 | 22.65 | 23.61 | 22.50 | 23.05 | 419,526 | +0.51(+2.28%) |