Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.76 | 22.21 | 21.64 | 21.95 | 356,196 | +0.19(+0.89%) |
Feb 27, 2007 | 22.46 | 22.58 | 21.42 | 21.75 | 486,131 | -0.87(-3.84%) |
Feb 26, 2007 | 22.95 | 23.13 | 22.28 | 22.62 | 209,000 | -0.33(-1.45%) |
Feb 23, 2007 | 22.83 | 23.12 | 22.63 | 22.96 | 206,294 | +0.04(+0.19%) |
Feb 22, 2007 | 23.02 | 23.20 | 22.60 | 22.91 | 304,258 | -0.13(-0.57%) |
Feb 21, 2007 | 22.84 | 23.14 | 22.83 | 23.04 | 239,744 | +0.17(+0.73%) |
Feb 20, 2007 | 23.00 | 23.31 | 22.71 | 22.88 | 301,245 | -0.21(-0.91%) |
Feb 16, 2007 | 22.85 | 23.18 | 22.80 | 23.09 | 242,769 | +0.24(+1.04%) |
Feb 15, 2007 | 22.84 | 23.13 | 22.57 | 22.85 | 181,016 | -0.03(-0.11%) |
Feb 14, 2007 | 22.90 | 23.33 | 22.84 | 22.88 | 119,223 | -0.05(-0.23%) |
Feb 13, 2007 | 22.84 | 22.95 | 22.69 | 22.93 | 142,719 | +0.18(+0.81%) |
Feb 12, 2007 | 22.96 | 23.07 | 22.64 | 22.74 | 146,460 | -0.16(-0.69%) |
Feb 09, 2007 | 23.29 | 23.43 | 22.82 | 22.90 | 184,316 | -0.45(-1.92%) |
Feb 08, 2007 | 22.99 | 23.41 | 22.99 | 23.35 | 208,036 | +0.28(+1.22%) |
Feb 07, 2007 | 22.82 | 23.22 | 22.66 | 23.07 | 183,306 | +0.24(+1.04%) |
Feb 06, 2007 | 22.68 | 22.96 | 22.49 | 22.83 | 188,678 | +0.17(+0.74%) |
Feb 05, 2007 | 22.59 | 22.74 | 22.38 | 22.67 | 255,281 | +0.00(+0.00%) |
Feb 02, 2007 | 22.46 | 22.69 | 22.28 | 22.67 | 218,224 | +0.22(+0.98%) |
Feb 01, 2007 | 22.45 | 22.54 | 22.27 | 22.45 | 260,259 | +0.05(+0.24%) |
Jan 31, 2007 | 22.33 | 22.43 | 22.13 | 22.39 | 231,889 | +0.03(+0.12%) |
Jan 30, 2007 | 22.31 | 22.39 | 22.03 | 22.37 | 170,233 | +0.04(+0.16%) |
Jan 29, 2007 | 21.96 | 22.38 | 21.95 | 22.33 | 183,653 | +0.29(+1.31%) |
Jan 26, 2007 | 21.96 | 22.12 | 21.86 | 22.04 | 192,571 | +0.08(+0.36%) |
Jan 25, 2007 | 22.30 | 22.38 | 21.86 | 21.96 | 308,067 | -0.39(-1.77%) |
Jan 24, 2007 | 22.13 | 22.38 | 22.05 | 22.36 | 185,765 | +0.31(+1.39%) |
Jan 23, 2007 | 21.78 | 22.21 | 21.64 | 22.05 | 251,538 | +0.25(+1.13%) |
Jan 22, 2007 | 21.99 | 22.06 | 21.50 | 21.81 | 262,901 | -0.21(-0.96%) |
Jan 19, 2007 | 21.64 | 22.17 | 21.52 | 22.02 | 326,497 | +0.42(+1.95%) |
Jan 18, 2007 | 21.24 | 21.75 | 21.05 | 21.60 | 283,919 | +0.26(+1.23%) |
Jan 17, 2007 | 21.60 | 21.72 | 21.25 | 21.33 | 297,874 | -0.36(-1.66%) |
Jan 16, 2007 | 22.16 | 22.24 | 21.59 | 21.69 | 280,830 | -0.36(-1.63%) |
Jan 12, 2007 | 21.76 | 22.08 | 21.76 | 22.05 | 201,756 | +0.28(+1.29%) |
Jan 11, 2007 | 21.26 | 21.87 | 21.25 | 21.77 | 347,737 | +0.53(+2.48%) |
Jan 10, 2007 | 20.90 | 21.26 | 20.84 | 21.24 | 217,698 | +0.18(+0.88%) |
Jan 09, 2007 | 20.78 | 21.13 | 20.62 | 21.06 | 233,147 | +0.20(+0.97%) |
Jan 08, 2007 | 21.05 | 21.05 | 20.63 | 20.86 | 306,954 | -0.25(-1.16%) |
Jan 05, 2007 | 21.03 | 21.24 | 20.91 | 21.10 | 350,552 | -0.07(-0.33%) |
Jan 04, 2007 | 20.92 | 21.17 | 20.62 | 21.17 | 308,892 | +0.25(+1.22%) |
Jan 03, 2007 | 20.75 | 21.18 | 20.61 | 20.92 | 317,437 | +0.25(+1.23%) |
Dec 29, 2006 | 20.88 | 20.97 | 20.61 | 20.67 | 298,436 | -0.25(-1.17%) |
Dec 28, 2006 | 21.30 | 21.30 | 20.88 | 20.91 | 197,939 | -0.45(-2.10%) |
Dec 27, 2006 | 21.09 | 21.54 | 21.09 | 21.36 | 196,036 | +0.25(+1.16%) |
Dec 26, 2006 | 20.92 | 21.21 | 20.92 | 21.11 | 206,593 | +0.10(+0.46%) |
Dec 22, 2006 | 20.72 | 21.11 | 20.71 | 21.02 | 278,147 | +0.16(+0.76%) |
Dec 21, 2006 | 21.08 | 21.26 | 20.76 | 20.86 | 361,418 | -0.16(-0.75%) |
Dec 20, 2006 | 20.94 | 21.24 | 20.93 | 21.02 | 273,850 | +0.04(+0.17%) |
Dec 19, 2006 | 20.80 | 21.13 | 20.79 | 20.98 | 360,702 | +0.04(+0.21%) |
Dec 18, 2006 | 21.48 | 21.72 | 20.84 | 20.94 | 497,717 | -0.53(-2.45%) |
Dec 15, 2006 | 21.36 | 22.06 | 21.20 | 21.46 | 727,550 | +0.17(+0.78%) |
Dec 14, 2006 | 21.48 | 21.63 | 21.20 | 21.30 | 427,426 | +0.54(+2.62%) |
Dec 13, 2006 | 20.90 | 21.17 | 20.54 | 20.75 | 430,484 | -0.08(-0.38%) |
Dec 12, 2006 | 21.11 | 21.17 | 20.77 | 20.83 | 345,236 | -0.25(-1.17%) |
Dec 11, 2006 | 21.53 | 21.66 | 21.01 | 21.08 | 492,730 | -0.51(-2.36%) |
Dec 08, 2006 | 21.19 | 21.83 | 21.19 | 21.59 | 669,101 | -0.36(-1.64%) |
Dec 07, 2006 | 21.00 | 22.56 | 20.40 | 21.95 | 863,709 | +0.96(+4.56%) |
Dec 06, 2006 | 21.51 | 21.58 | 20.95 | 20.99 | 521,287 | -0.59(-2.72%) |
Dec 05, 2006 | 22.66 | 22.82 | 21.50 | 21.58 | 592,094 | -1.19(-5.24%) |
Dec 04, 2006 | 22.45 | 22.82 | 21.94 | 22.77 | 431,309 | +0.40(+1.80%) |