Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.45 | 21.66 | 21.29 | 21.54 | 2,979,493 | +0.09(+0.44%) |
Feb 27, 2007 | 21.67 | 21.82 | 21.44 | 21.45 | 3,569,500 | -0.37(-1.70%) |
Feb 26, 2007 | 21.68 | 21.84 | 21.65 | 21.82 | 1,999,292 | +0.16(+0.73%) |
Feb 23, 2007 | 21.63 | 21.70 | 21.44 | 21.66 | 1,861,269 | +0.05(+0.23%) |
Feb 22, 2007 | 21.63 | 21.84 | 21.52 | 21.61 | 1,219,658 | +0.03(+0.15%) |
Feb 21, 2007 | 21.68 | 21.73 | 21.50 | 21.58 | 1,334,603 | -0.12(-0.56%) |
Feb 20, 2007 | 21.67 | 21.73 | 21.60 | 21.70 | 1,148,786 | +0.07(+0.31%) |
Feb 16, 2007 | 21.59 | 21.76 | 21.56 | 21.63 | 1,302,932 | -0.04(-0.17%) |
Feb 15, 2007 | 21.71 | 21.82 | 21.55 | 21.67 | 1,118,666 | -0.04(-0.19%) |
Feb 14, 2007 | 21.59 | 21.75 | 21.54 | 21.71 | 1,381,213 | +0.02(+0.10%) |
Feb 13, 2007 | 21.66 | 21.72 | 21.58 | 21.69 | 1,495,407 | +0.09(+0.42%) |
Feb 12, 2007 | 21.70 | 21.84 | 21.53 | 21.60 | 1,839,735 | -0.23(-1.06%) |
Feb 09, 2007 | 21.89 | 21.99 | 21.73 | 21.83 | 1,703,579 | -0.06(-0.27%) |
Feb 08, 2007 | 21.90 | 21.94 | 21.76 | 21.89 | 2,099,354 | -0.01(-0.06%) |
Feb 07, 2007 | 21.90 | 21.97 | 21.65 | 21.90 | 4,029,945 | -0.01(-0.06%) |
Feb 06, 2007 | 21.72 | 22.10 | 21.63 | 21.91 | 2,858,346 | +0.33(+1.53%) |
Feb 05, 2007 | 21.76 | 21.90 | 21.48 | 21.58 | 1,461,287 | -0.19(-0.87%) |
Feb 02, 2007 | 21.73 | 21.81 | 21.66 | 21.77 | 1,508,461 | +0.06(+0.27%) |
Feb 01, 2007 | 21.66 | 21.81 | 21.61 | 21.71 | 2,536,766 | +0.10(+0.46%) |
Jan 31, 2007 | 21.62 | 21.66 | 21.49 | 21.61 | 1,518,205 | -0.01(-0.06%) |
Jan 30, 2007 | 21.55 | 21.64 | 21.47 | 21.63 | 1,029,190 | +0.13(+0.61%) |
Jan 29, 2007 | 21.45 | 21.56 | 21.37 | 21.50 | 1,564,272 | -0.00(-0.02%) |
Jan 26, 2007 | 21.72 | 21.78 | 21.37 | 21.50 | 1,834,914 | -0.23(-1.06%) |
Jan 25, 2007 | 21.84 | 21.87 | 21.69 | 21.73 | 2,370,438 | -0.07(-0.31%) |
Jan 24, 2007 | 21.82 | 21.90 | 21.70 | 21.80 | 1,542,346 | -0.01(-0.06%) |
Jan 23, 2007 | 21.70 | 21.90 | 21.64 | 21.81 | 1,807,008 | +0.17(+0.77%) |
Jan 22, 2007 | 21.64 | 21.75 | 21.59 | 21.65 | 1,481,662 | +0.00(+0.00%) |
Jan 19, 2007 | 21.70 | 21.70 | 21.53 | 21.65 | 1,385,321 | -0.05(-0.25%) |
Jan 18, 2007 | 21.79 | 21.79 | 21.62 | 21.70 | 1,876,551 | -0.10(-0.46%) |
Jan 17, 2007 | 21.79 | 21.88 | 21.70 | 21.80 | 2,228,030 | -0.02(-0.08%) |
Jan 16, 2007 | 21.58 | 21.84 | 21.52 | 21.82 | 2,482,726 | +0.23(+1.09%) |
Jan 12, 2007 | 21.64 | 21.67 | 21.53 | 21.58 | 1,269,711 | -0.13(-0.58%) |
Jan 11, 2007 | 21.54 | 21.74 | 21.54 | 21.71 | 2,931,211 | +0.17(+0.80%) |
Jan 10, 2007 | 21.33 | 21.65 | 21.18 | 21.54 | 3,983,657 | +0.14(+0.65%) |
Jan 09, 2007 | 21.29 | 21.47 | 21.25 | 21.40 | 2,606,308 | +0.24(+1.13%) |
Jan 08, 2007 | 20.93 | 21.25 | 20.88 | 21.16 | 2,334,338 | +0.21(+0.99%) |
Jan 05, 2007 | 20.92 | 20.99 | 20.86 | 20.95 | 1,614,325 | +0.04(+0.17%) |
Jan 04, 2007 | 20.93 | 21.00 | 20.72 | 20.91 | 2,366,230 | -0.02(-0.11%) |
Jan 03, 2007 | 20.95 | 20.99 | 20.71 | 20.94 | 2,140,105 | +0.08(+0.39%) |
Dec 29, 2006 | 20.91 | 20.95 | 20.80 | 20.86 | 724,663 | -0.11(-0.52%) |
Dec 28, 2006 | 21.07 | 21.08 | 20.92 | 20.96 | 514,706 | -0.08(-0.36%) |
Dec 27, 2006 | 20.96 | 21.07 | 20.92 | 21.04 | 852,897 | +0.17(+0.80%) |
Dec 26, 2006 | 20.79 | 20.91 | 20.79 | 20.87 | 559,443 | +0.01(+0.07%) |
Dec 22, 2006 | 20.89 | 20.91 | 20.81 | 20.86 | 723,113 | -0.05(-0.22%) |
Dec 21, 2006 | 20.96 | 21.05 | 20.86 | 20.91 | 1,050,009 | +0.04(+0.20%) |
Dec 20, 2006 | 20.89 | 20.95 | 20.82 | 20.86 | 1,007,486 | -0.07(-0.35%) |
Dec 19, 2006 | 20.94 | 20.98 | 20.80 | 20.94 | 1,632,265 | -0.00(-0.02%) |
Dec 18, 2006 | 21.05 | 21.09 | 20.89 | 20.94 | 913,581 | -0.05(-0.26%) |
Dec 15, 2006 | 21.18 | 21.18 | 20.98 | 21.00 | 1,959,604 | -0.14(-0.64%) |
Dec 14, 2006 | 21.01 | 21.24 | 21.00 | 21.13 | 2,021,838 | +0.07(+0.34%) |
Dec 13, 2006 | 21.18 | 21.19 | 20.99 | 21.06 | 2,532,336 | +0.04(+0.17%) |
Dec 12, 2006 | 21.00 | 21.07 | 20.87 | 21.02 | 1,888,510 | +0.02(+0.11%) |
Dec 11, 2006 | 20.94 | 21.19 | 20.94 | 21.00 | 1,633,594 | +0.11(+0.52%) |
Dec 08, 2006 | 20.98 | 21.04 | 20.77 | 20.89 | 1,283,443 | -0.04(-0.19%) |
Dec 07, 2006 | 21.13 | 21.14 | 20.91 | 20.93 | 832,078 | -0.07(-0.32%) |
Dec 06, 2006 | 21.00 | 21.09 | 20.86 | 21.00 | 1,838,014 | +0.00(+0.02%) |
Dec 05, 2006 | 21.09 | 21.21 | 20.92 | 21.00 | 1,254,873 | -0.05(-0.21%) |
Dec 04, 2006 | 20.95 | 21.13 | 20.95 | 21.04 | 1,954,067 | +0.16(+0.76%) |