Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.44 | 23.63 | 23.21 | 23.45 | 428,661 | +0.08(+0.35%) |
Feb 27, 2007 | 23.59 | 23.95 | 23.35 | 23.37 | 115,425 | -0.79(-3.28%) |
Feb 26, 2007 | 24.25 | 24.29 | 23.99 | 24.16 | 387,360 | +0.01(+0.06%) |
Feb 23, 2007 | 24.04 | 24.21 | 24.04 | 24.14 | 258,240 | +0.11(+0.44%) |
Feb 22, 2007 | 23.81 | 24.04 | 23.81 | 24.04 | 1,026,005 | +0.80(+3.42%) |
Feb 21, 2007 | 23.16 | 23.24 | 23.14 | 23.24 | 5,869 | -0.05(-0.22%) |
Feb 20, 2007 | 23.19 | 23.29 | 23.06 | 23.29 | 455,181 | +0.03(+0.12%) |
Feb 16, 2007 | 23.23 | 23.29 | 23.17 | 23.26 | 80,211 | -0.02(-0.10%) |
Feb 15, 2007 | 23.23 | 23.31 | 23.18 | 23.29 | 11,520 | +0.11(+0.46%) |
Feb 14, 2007 | 23.00 | 23.21 | 22.96 | 23.18 | 828,758 | +0.37(+1.63%) |
Feb 13, 2007 | 22.86 | 22.91 | 22.70 | 22.81 | 195,419 | +0.08(+0.36%) |
Feb 12, 2007 | 23.05 | 23.05 | 22.68 | 22.73 | 772,697 | -0.34(-1.50%) |
Feb 09, 2007 | 23.54 | 23.63 | 22.99 | 23.07 | 246,502 | -0.21(-0.89%) |
Feb 08, 2007 | 23.39 | 23.39 | 23.19 | 23.28 | 13,259 | -0.09(-0.39%) |
Feb 07, 2007 | 23.27 | 23.50 | 23.27 | 23.37 | 555,173 | +0.36(+1.58%) |
Feb 06, 2007 | 23.03 | 23.06 | 22.74 | 23.01 | 388,230 | -0.15(-0.66%) |
Feb 05, 2007 | 22.98 | 23.26 | 22.93 | 23.16 | 370,405 | +0.20(+0.88%) |
Feb 02, 2007 | 22.84 | 23.11 | 22.84 | 22.96 | 350,406 | +0.20(+0.87%) |
Feb 01, 2007 | 22.87 | 22.87 | 22.67 | 22.76 | 16,085 | +0.12(+0.55%) |
Jan 31, 2007 | 22.43 | 22.65 | 22.32 | 22.63 | 130,641 | -0.03(-0.12%) |
Jan 30, 2007 | 22.66 | 22.69 | 22.61 | 22.66 | 137,815 | +0.06(+0.24%) |
Jan 29, 2007 | 22.76 | 22.85 | 22.60 | 22.61 | 3,695 | -0.35(-1.52%) |
Jan 26, 2007 | 22.62 | 23.01 | 22.60 | 22.96 | 246,936 | +0.38(+1.67%) |
Jan 25, 2007 | 22.85 | 22.99 | 22.58 | 22.58 | 316,713 | -0.20(-0.89%) |
Jan 24, 2007 | 22.45 | 22.80 | 22.45 | 22.78 | 326,278 | +0.44(+1.96%) |
Jan 23, 2007 | 22.27 | 22.47 | 22.27 | 22.34 | 227,590 | +0.17(+0.77%) |
Jan 22, 2007 | 22.28 | 22.28 | 22.15 | 22.17 | 995,138 | -0.35(-1.55%) |
Jan 19, 2007 | 22.27 | 22.62 | 22.27 | 22.52 | 560,172 | +0.18(+0.80%) |
Jan 18, 2007 | 22.77 | 22.77 | 22.27 | 22.34 | 21,520 | -0.67(-2.90%) |
Jan 17, 2007 | 23.05 | 23.13 | 23.00 | 23.01 | 11,738 | -0.27(-1.17%) |
Jan 16, 2007 | 23.51 | 23.51 | 23.19 | 23.28 | 458,224 | -0.27(-1.13%) |
Jan 12, 2007 | 23.33 | 23.55 | 23.26 | 23.55 | 23,476 | +0.22(+0.93%) |
Jan 11, 2007 | 23.53 | 23.53 | 23.25 | 23.33 | 30,432 | +0.12(+0.54%) |
Jan 10, 2007 | 22.77 | 23.25 | 22.77 | 23.21 | 66,733 | +0.41(+1.80%) |
Jan 09, 2007 | 22.68 | 22.82 | 22.65 | 22.80 | 566,041 | +0.11(+0.49%) |
Jan 08, 2007 | 22.70 | 22.84 | 22.57 | 22.69 | 14,564 | +0.03(+0.14%) |
Jan 05, 2007 | 22.68 | 22.68 | 22.48 | 22.66 | 6,303 | -0.40(-1.72%) |
Jan 04, 2007 | 22.62 | 23.10 | 22.62 | 23.05 | 4,564 | +0.48(+2.14%) |
Jan 03, 2007 | 22.98 | 23.09 | 22.40 | 22.57 | 9,781 | -0.06(-0.28%) |
Dec 29, 2006 | 22.97 | 22.97 | 22.63 | 22.63 | 14,129 | -0.12(-0.53%) |
Dec 28, 2006 | 22.77 | 22.77 | 22.75 | 22.75 | 35,431 | -0.03(-0.12%) |
Dec 27, 2006 | 22.79 | 22.79 | 22.78 | 22.78 | 2,173 | +0.21(+0.95%) |
Dec 26, 2006 | 22.56 | 22.57 | 22.54 | 22.57 | 1,956 | +0.02(+0.07%) |
Dec 22, 2006 | 22.66 | 22.75 | 22.55 | 22.55 | 7,825 | -0.21(-0.94%) |
Dec 21, 2006 | 22.97 | 23.01 | 22.71 | 22.77 | 226,286 | -0.30(-1.30%) |
Dec 20, 2006 | 23.15 | 23.30 | 23.02 | 23.07 | 21,085 | +0.12(+0.54%) |
Dec 19, 2006 | 22.83 | 22.94 | 22.79 | 22.94 | 30,649 | -0.27(-1.15%) |
Dec 18, 2006 | 23.38 | 23.38 | 23.12 | 23.21 | 3,695 | -0.03(-0.14%) |
Dec 15, 2006 | 23.37 | 23.37 | 23.21 | 23.24 | 446,921 | +0.09(+0.38%) |
Dec 14, 2006 | 23.17 | 23.27 | 23.15 | 23.15 | 19,563 | +0.38(+1.68%) |
Dec 13, 2006 | 22.85 | 22.85 | 22.75 | 22.77 | 7,608 | -0.06(-0.28%) |
Dec 12, 2006 | 23.04 | 23.04 | 22.70 | 22.84 | 29,997 | -0.17(-0.72%) |
Dec 11, 2006 | 23.05 | 23.21 | 23.00 | 23.00 | 38,909 | -0.06(-0.24%) |
Dec 08, 2006 | 23.01 | 23.18 | 22.99 | 23.06 | 15,868 | -0.06(-0.26%) |
Dec 07, 2006 | 23.74 | 23.74 | 23.10 | 23.12 | 161,726 | -0.41(-1.74%) |
Dec 06, 2006 | 23.39 | 23.64 | 23.39 | 23.53 | 57,821 | -0.07(-0.31%) |
Dec 05, 2006 | 23.55 | 23.62 | 23.55 | 23.60 | 13,694 | +0.13(+0.56%) |
Dec 04, 2006 | 23.16 | 23.56 | 23.16 | 23.47 | 241,719 | +0.41(+1.79%) |