Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.64 | 21.00 | 20.23 | 20.71 | 445,054 | +0.11(+0.54%) |
Feb 27, 2007 | 21.08 | 21.13 | 20.50 | 20.60 | 303,673 | -0.70(-3.29%) |
Feb 26, 2007 | 21.52 | 21.57 | 20.96 | 21.30 | 195,353 | -0.20(-0.93%) |
Feb 23, 2007 | 21.53 | 21.63 | 21.07 | 21.50 | 153,681 | -0.11(-0.49%) |
Feb 22, 2007 | 21.32 | 21.63 | 21.31 | 21.61 | 212,553 | +0.14(+0.66%) |
Feb 21, 2007 | 21.31 | 21.47 | 21.05 | 21.47 | 134,572 | +0.11(+0.52%) |
Feb 20, 2007 | 21.27 | 21.37 | 20.55 | 21.36 | 165,148 | +0.09(+0.44%) |
Feb 16, 2007 | 21.05 | 21.34 | 20.77 | 21.26 | 192,789 | +0.21(+0.99%) |
Feb 15, 2007 | 21.16 | 21.27 | 20.97 | 21.05 | 260,643 | -0.05(-0.24%) |
Feb 14, 2007 | 21.11 | 21.28 | 21.05 | 21.11 | 188,152 | -0.05(-0.24%) |
Feb 13, 2007 | 20.88 | 21.16 | 20.66 | 21.16 | 317,414 | +0.34(+1.62%) |
Feb 12, 2007 | 20.87 | 20.88 | 20.62 | 20.82 | 436,886 | -0.07(-0.33%) |
Feb 09, 2007 | 21.30 | 21.45 | 20.87 | 20.89 | 319,451 | -0.56(-2.59%) |
Feb 08, 2007 | 21.25 | 21.49 | 21.14 | 21.44 | 155,925 | +0.03(+0.12%) |
Feb 07, 2007 | 21.27 | 21.43 | 21.03 | 21.42 | 351,534 | +0.06(+0.28%) |
Feb 06, 2007 | 21.64 | 21.64 | 21.26 | 21.36 | 493,357 | -0.18(-0.83%) |
Feb 05, 2007 | 21.57 | 21.65 | 21.36 | 21.54 | 348,478 | +0.01(+0.04%) |
Feb 02, 2007 | 21.27 | 22.02 | 20.71 | 21.53 | 706,308 | -0.55(-2.48%) |
Feb 01, 2007 | 21.61 | 22.08 | 21.29 | 22.08 | 264,028 | +0.54(+2.52%) |
Jan 31, 2007 | 21.55 | 21.73 | 20.97 | 21.53 | 221,951 | -0.10(-0.45%) |
Jan 30, 2007 | 21.37 | 21.70 | 21.10 | 21.63 | 132,960 | +0.26(+1.22%) |
Jan 29, 2007 | 21.17 | 21.37 | 20.92 | 21.37 | 99,762 | +0.18(+0.87%) |
Jan 26, 2007 | 21.38 | 21.46 | 20.81 | 21.19 | 245,187 | -0.18(-0.84%) |
Jan 25, 2007 | 21.39 | 21.46 | 21.30 | 21.37 | 143,503 | -0.01(-0.06%) |
Jan 24, 2007 | 21.37 | 21.45 | 21.29 | 21.38 | 100,445 | +0.09(+0.40%) |
Jan 23, 2007 | 21.09 | 21.44 | 21.07 | 21.29 | 125,015 | +0.24(+1.14%) |
Jan 22, 2007 | 21.04 | 21.12 | 20.93 | 21.05 | 148,667 | -0.04(-0.18%) |
Jan 19, 2007 | 20.70 | 21.16 | 20.65 | 21.09 | 121,213 | +0.27(+1.27%) |
Jan 18, 2007 | 20.87 | 21.03 | 20.62 | 20.83 | 163,241 | -0.06(-0.29%) |
Jan 17, 2007 | 21.16 | 21.42 | 20.87 | 20.89 | 67,886 | -0.40(-1.89%) |
Jan 16, 2007 | 21.39 | 21.60 | 21.13 | 21.29 | 142,453 | -0.10(-0.48%) |
Jan 12, 2007 | 21.39 | 21.46 | 21.25 | 21.39 | 60,582 | +0.02(+0.08%) |
Jan 11, 2007 | 20.92 | 21.46 | 20.72 | 21.37 | 138,407 | +0.54(+2.58%) |
Jan 10, 2007 | 21.14 | 21.16 | 20.64 | 20.84 | 127,701 | -0.51(-2.38%) |
Jan 09, 2007 | 20.66 | 21.37 | 20.59 | 21.34 | 400,045 | +0.66(+3.20%) |
Jan 08, 2007 | 21.02 | 21.17 | 20.68 | 20.68 | 513,107 | -0.37(-1.75%) |
Jan 05, 2007 | 21.67 | 21.67 | 20.83 | 21.05 | 247,723 | -0.71(-3.24%) |
Jan 04, 2007 | 21.46 | 21.80 | 21.27 | 21.75 | 175,286 | +0.21(+0.95%) |
Jan 03, 2007 | 21.97 | 22.26 | 21.37 | 21.55 | 324,964 | -0.41(-1.89%) |
Dec 29, 2006 | 21.97 | 22.23 | 21.89 | 21.96 | 190,681 | +0.03(+0.14%) |
Dec 28, 2006 | 22.15 | 22.23 | 21.72 | 21.93 | 185,978 | -0.20(-0.89%) |
Dec 27, 2006 | 21.89 | 22.14 | 21.73 | 22.13 | 132,616 | +0.34(+1.57%) |
Dec 26, 2006 | 21.70 | 21.84 | 21.65 | 21.79 | 109,945 | +0.03(+0.14%) |
Dec 22, 2006 | 21.72 | 21.87 | 21.63 | 21.76 | 99,002 | +0.11(+0.51%) |
Dec 21, 2006 | 21.86 | 22.12 | 21.52 | 21.65 | 92,097 | -0.15(-0.69%) |
Dec 20, 2006 | 21.80 | 21.98 | 21.65 | 21.80 | 183,812 | -0.01(-0.06%) |
Dec 19, 2006 | 21.66 | 21.86 | 21.60 | 21.81 | 129,500 | +0.01(+0.04%) |
Dec 18, 2006 | 21.67 | 22.02 | 21.51 | 21.80 | 303,148 | +0.23(+1.07%) |
Dec 15, 2006 | 21.64 | 21.79 | 21.52 | 21.57 | 680,241 | -0.01(-0.06%) |
Dec 14, 2006 | 21.80 | 21.93 | 21.57 | 21.58 | 298,200 | -0.19(-0.88%) |
Dec 13, 2006 | 21.97 | 22.27 | 21.69 | 21.78 | 172,293 | -0.14(-0.62%) |
Dec 12, 2006 | 22.12 | 22.37 | 21.76 | 21.91 | 104,715 | -0.18(-0.83%) |
Dec 11, 2006 | 21.98 | 22.39 | 21.88 | 22.10 | 79,454 | +0.21(+0.96%) |
Dec 08, 2006 | 22.11 | 22.35 | 21.89 | 21.89 | 67,804 | -0.35(-1.59%) |
Dec 07, 2006 | 22.19 | 22.48 | 22.14 | 22.24 | 100,698 | +0.06(+0.29%) |
Dec 06, 2006 | 22.29 | 22.31 | 22.02 | 22.18 | 101,679 | -0.03(-0.12%) |
Dec 05, 2006 | 22.35 | 22.60 | 22.05 | 22.20 | 95,588 | +0.00(+0.02%) |
Dec 04, 2006 | 21.89 | 22.28 | 21.84 | 22.20 | 146,089 | +0.22(+1.01%) |