Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.65 | 21.87 | 21.50 | 21.75 | 2,951,116 | +0.10(+0.44%) |
Feb 27, 2007 | 21.88 | 22.03 | 21.65 | 21.65 | 3,535,505 | -0.37(-1.70%) |
Feb 26, 2007 | 21.89 | 22.05 | 21.86 | 22.03 | 1,980,251 | +0.16(+0.73%) |
Feb 23, 2007 | 21.84 | 21.90 | 21.64 | 21.87 | 1,843,543 | +0.05(+0.23%) |
Feb 22, 2007 | 21.84 | 22.05 | 21.73 | 21.82 | 1,208,042 | +0.03(+0.15%) |
Feb 21, 2007 | 21.89 | 21.94 | 21.71 | 21.79 | 1,321,893 | -0.12(-0.56%) |
Feb 20, 2007 | 21.88 | 21.94 | 21.80 | 21.91 | 1,137,846 | +0.07(+0.31%) |
Feb 16, 2007 | 21.79 | 21.97 | 21.76 | 21.84 | 1,290,524 | -0.04(-0.17%) |
Feb 15, 2007 | 21.92 | 22.03 | 21.76 | 21.88 | 1,108,012 | -0.04(-0.19%) |
Feb 14, 2007 | 21.80 | 21.95 | 21.74 | 21.92 | 1,368,058 | +0.02(+0.10%) |
Feb 13, 2007 | 21.87 | 21.93 | 21.79 | 21.89 | 1,481,165 | +0.09(+0.42%) |
Feb 12, 2007 | 21.91 | 22.05 | 21.74 | 21.80 | 1,822,214 | -0.23(-1.06%) |
Feb 09, 2007 | 22.10 | 22.20 | 21.94 | 22.04 | 1,687,355 | -0.06(-0.27%) |
Feb 08, 2007 | 22.11 | 22.15 | 21.97 | 22.10 | 2,079,360 | -0.01(-0.06%) |
Feb 07, 2007 | 22.11 | 22.18 | 21.86 | 22.11 | 3,991,564 | -0.01(-0.06%) |
Feb 06, 2007 | 21.93 | 22.31 | 21.84 | 22.12 | 2,831,124 | +0.33(+1.53%) |
Feb 05, 2007 | 21.97 | 22.11 | 21.69 | 21.79 | 1,447,370 | -0.19(-0.87%) |
Feb 02, 2007 | 21.94 | 22.02 | 21.87 | 21.98 | 1,494,094 | +0.06(+0.27%) |
Feb 01, 2007 | 21.87 | 22.02 | 21.82 | 21.92 | 2,512,606 | +0.10(+0.46%) |
Jan 31, 2007 | 21.83 | 21.87 | 21.69 | 21.82 | 1,503,746 | -0.01(-0.06%) |
Jan 30, 2007 | 21.75 | 21.85 | 21.68 | 21.84 | 1,019,388 | +0.13(+0.61%) |
Jan 29, 2007 | 21.66 | 21.77 | 21.57 | 21.70 | 1,549,374 | -0.00(-0.02%) |
Jan 26, 2007 | 21.93 | 21.99 | 21.58 | 21.71 | 1,817,438 | -0.23(-1.06%) |
Jan 25, 2007 | 22.05 | 22.08 | 21.90 | 21.94 | 2,347,863 | -0.07(-0.31%) |
Jan 24, 2007 | 22.03 | 22.11 | 21.91 | 22.01 | 1,527,657 | -0.01(-0.06%) |
Jan 23, 2007 | 21.90 | 22.11 | 21.84 | 22.02 | 1,789,798 | +0.17(+0.77%) |
Jan 22, 2007 | 21.84 | 21.96 | 21.80 | 21.85 | 1,467,551 | +0.00(+0.00%) |
Jan 19, 2007 | 21.91 | 21.91 | 21.74 | 21.85 | 1,372,127 | -0.05(-0.25%) |
Jan 18, 2007 | 22.00 | 22.00 | 21.83 | 21.91 | 1,858,679 | -0.10(-0.46%) |
Jan 17, 2007 | 22.00 | 22.09 | 21.91 | 22.01 | 2,206,811 | -0.02(-0.08%) |
Jan 16, 2007 | 21.79 | 22.05 | 21.73 | 22.03 | 2,459,081 | +0.24(+1.09%) |
Jan 12, 2007 | 21.85 | 21.88 | 21.74 | 21.79 | 1,257,619 | -0.13(-0.58%) |
Jan 11, 2007 | 21.74 | 21.95 | 21.74 | 21.92 | 2,903,295 | +0.17(+0.80%) |
Jan 10, 2007 | 21.53 | 21.86 | 21.38 | 21.74 | 3,945,717 | +0.14(+0.65%) |
Jan 09, 2007 | 21.49 | 21.68 | 21.45 | 21.60 | 2,581,486 | +0.24(+1.13%) |
Jan 08, 2007 | 21.13 | 21.45 | 21.08 | 21.36 | 2,312,106 | +0.21(+0.99%) |
Jan 05, 2007 | 21.12 | 21.19 | 21.06 | 21.15 | 1,598,951 | +0.04(+0.17%) |
Jan 04, 2007 | 21.13 | 21.21 | 20.92 | 21.12 | 2,343,695 | -0.02(-0.11%) |
Jan 03, 2007 | 21.15 | 21.19 | 20.91 | 21.14 | 2,119,723 | +0.08(+0.39%) |
Dec 29, 2006 | 21.12 | 21.16 | 21.00 | 21.06 | 717,762 | -0.11(-0.52%) |
Dec 28, 2006 | 21.27 | 21.28 | 21.12 | 21.17 | 509,804 | -0.08(-0.36%) |
Dec 27, 2006 | 21.16 | 21.27 | 21.12 | 21.24 | 844,774 | +0.17(+0.80%) |
Dec 26, 2006 | 20.99 | 21.11 | 20.99 | 21.07 | 554,115 | +0.01(+0.07%) |
Dec 22, 2006 | 21.09 | 21.12 | 21.01 | 21.06 | 716,226 | -0.05(-0.22%) |
Dec 21, 2006 | 21.17 | 21.25 | 21.06 | 21.11 | 1,040,009 | +0.04(+0.19%) |
Dec 20, 2006 | 21.09 | 21.15 | 21.02 | 21.07 | 997,891 | -0.07(-0.34%) |
Dec 19, 2006 | 21.14 | 21.18 | 21.00 | 21.14 | 1,616,719 | -0.00(-0.02%) |
Dec 18, 2006 | 21.25 | 21.29 | 21.09 | 21.14 | 904,880 | -0.05(-0.26%) |
Dec 15, 2006 | 21.38 | 21.38 | 21.18 | 21.20 | 1,940,941 | -0.14(-0.64%) |
Dec 14, 2006 | 21.21 | 21.45 | 21.21 | 21.33 | 2,002,582 | +0.07(+0.34%) |
Dec 13, 2006 | 21.38 | 21.39 | 21.19 | 21.26 | 2,508,219 | +0.04(+0.17%) |
Dec 12, 2006 | 21.20 | 21.27 | 21.07 | 21.22 | 1,870,525 | +0.02(+0.11%) |
Dec 11, 2006 | 21.14 | 21.39 | 21.14 | 21.20 | 1,618,035 | +0.11(+0.52%) |
Dec 08, 2006 | 21.18 | 21.24 | 20.97 | 21.09 | 1,271,219 | -0.04(-0.19%) |
Dec 07, 2006 | 21.33 | 21.34 | 21.11 | 21.13 | 824,154 | -0.07(-0.32%) |
Dec 06, 2006 | 21.21 | 21.29 | 21.06 | 21.20 | 1,820,509 | +0.00(+0.02%) |
Dec 05, 2006 | 21.29 | 21.42 | 21.12 | 21.20 | 1,242,921 | -0.05(-0.21%) |
Dec 04, 2006 | 21.15 | 21.33 | 21.15 | 21.24 | 1,935,457 | +0.16(+0.76%) |