Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.61 | 21.87 | 21.48 | 21.80 | 284,418 | +0.31(+1.43%) |
Feb 27, 2007 | 21.69 | 21.69 | 21.38 | 21.49 | 379,440 | -0.21(-0.96%) |
Feb 26, 2007 | 21.61 | 21.71 | 21.53 | 21.70 | 189,495 | +0.14(+0.64%) |
Feb 23, 2007 | 21.53 | 21.58 | 21.45 | 21.56 | 319,856 | -0.01(-0.04%) |
Feb 22, 2007 | 21.49 | 21.62 | 21.45 | 21.57 | 301,163 | +0.07(+0.32%) |
Feb 21, 2007 | 21.42 | 21.51 | 21.41 | 21.50 | 178,231 | +0.04(+0.18%) |
Feb 20, 2007 | 21.48 | 21.49 | 21.18 | 21.46 | 135,264 | -0.11(-0.50%) |
Feb 16, 2007 | 21.24 | 21.59 | 21.18 | 21.57 | 213,281 | +0.32(+1.49%) |
Feb 15, 2007 | 21.41 | 21.61 | 21.24 | 21.25 | 170,573 | -0.11(-0.51%) |
Feb 14, 2007 | 21.05 | 21.54 | 21.05 | 21.36 | 506,020 | +0.37(+1.76%) |
Feb 13, 2007 | 20.88 | 21.25 | 20.65 | 20.99 | 374,087 | +0.37(+1.79%) |
Feb 12, 2007 | 20.72 | 20.74 | 20.47 | 20.62 | 361,007 | -0.12(-0.59%) |
Feb 09, 2007 | 20.95 | 21.11 | 20.71 | 20.75 | 286,754 | +0.18(+0.86%) |
Feb 08, 2007 | 20.68 | 20.68 | 20.51 | 20.57 | 112,287 | -0.14(-0.67%) |
Feb 07, 2007 | 20.68 | 20.75 | 20.59 | 20.71 | 88,012 | +0.22(+1.05%) |
Feb 06, 2007 | 20.41 | 20.64 | 20.31 | 20.49 | 131,889 | +0.16(+0.80%) |
Feb 05, 2007 | 20.36 | 20.37 | 20.22 | 20.33 | 151,101 | -0.01(-0.04%) |
Feb 02, 2007 | 20.26 | 20.41 | 20.26 | 20.34 | 208,867 | +0.08(+0.38%) |
Feb 01, 2007 | 20.18 | 20.30 | 20.14 | 20.26 | 371,132 | +0.05(+0.23%) |
Jan 31, 2007 | 20.43 | 20.45 | 20.04 | 20.21 | 206,530 | -0.29(-1.39%) |
Jan 30, 2007 | 20.34 | 20.52 | 20.34 | 20.50 | 120,855 | +0.15(+0.76%) |
Jan 29, 2007 | 20.55 | 20.57 | 20.34 | 20.34 | 228,988 | -0.29(-1.38%) |
Jan 26, 2007 | 20.72 | 20.76 | 20.56 | 20.63 | 110,340 | -0.15(-0.70%) |
Jan 25, 2007 | 20.99 | 21.09 | 20.76 | 20.78 | 92,815 | -0.23(-1.10%) |
Jan 24, 2007 | 21.04 | 21.09 | 20.92 | 21.01 | 335,564 | -0.01(-0.04%) |
Jan 23, 2007 | 21.11 | 21.12 | 20.83 | 21.02 | 281,692 | -0.09(-0.44%) |
Jan 22, 2007 | 21.30 | 21.35 | 21.09 | 21.11 | 824,566 | -0.18(-0.83%) |
Jan 19, 2007 | 21.03 | 21.29 | 20.95 | 21.28 | 165,250 | +0.28(+1.32%) |
Jan 18, 2007 | 20.92 | 21.05 | 20.83 | 21.01 | 88,661 | +0.08(+0.40%) |
Jan 17, 2007 | 20.91 | 20.98 | 20.73 | 20.92 | 213,281 | +0.01(+0.04%) |
Jan 16, 2007 | 20.68 | 20.91 | 20.65 | 20.91 | 403,845 | +0.23(+1.12%) |
Jan 12, 2007 | 20.69 | 20.71 | 20.50 | 20.68 | 162,914 | +0.03(+0.15%) |
Jan 11, 2007 | 20.71 | 20.77 | 20.55 | 20.65 | 82,690 | -0.05(-0.22%) |
Jan 10, 2007 | 20.71 | 20.86 | 20.65 | 20.70 | 117,350 | +0.00(+0.00%) |
Jan 09, 2007 | 20.68 | 20.72 | 20.52 | 20.70 | 100,344 | -0.01(-0.04%) |
Jan 08, 2007 | 20.64 | 20.73 | 20.55 | 20.71 | 67,891 | +0.06(+0.30%) |
Jan 05, 2007 | 20.88 | 20.88 | 20.58 | 20.65 | 203,804 | -0.31(-1.47%) |
Jan 04, 2007 | 20.78 | 20.97 | 20.78 | 20.95 | 229,897 | +0.18(+0.89%) |
Jan 03, 2007 | 20.56 | 20.88 | 20.56 | 20.77 | 560,917 | +0.28(+1.35%) |
Dec 29, 2006 | 20.75 | 20.75 | 20.47 | 20.49 | 168,755 | -0.23(-1.12%) |
Dec 28, 2006 | 20.95 | 21.13 | 20.72 | 20.72 | 114,753 | -0.21(-0.99%) |
Dec 27, 2006 | 20.72 | 20.94 | 20.68 | 20.93 | 76,589 | +0.17(+0.82%) |
Dec 26, 2006 | 20.78 | 20.78 | 20.64 | 20.76 | 79,834 | +0.00(+0.00%) |
Dec 22, 2006 | 20.76 | 20.88 | 20.71 | 20.76 | 77,238 | +0.02(+0.11%) |
Dec 21, 2006 | 20.71 | 20.80 | 20.57 | 20.74 | 147,466 | +0.12(+0.56%) |
Dec 20, 2006 | 20.41 | 20.71 | 20.41 | 20.62 | 279,225 | +0.18(+0.87%) |
Dec 19, 2006 | 20.39 | 20.49 | 20.25 | 20.44 | 142,144 | +0.07(+0.34%) |
Dec 18, 2006 | 20.61 | 20.65 | 20.27 | 20.38 | 346,078 | -0.66(-3.15%) |
Dec 15, 2006 | 20.85 | 21.04 | 20.80 | 21.04 | 116,441 | +0.17(+0.81%) |
Dec 14, 2006 | 20.76 | 20.95 | 20.75 | 20.87 | 126,566 | +0.12(+0.59%) |
Dec 13, 2006 | 20.75 | 20.88 | 20.72 | 20.75 | 127,864 | -0.01(-0.04%) |
Dec 12, 2006 | 21.05 | 21.08 | 20.56 | 20.75 | 238,854 | -0.30(-1.43%) |
Dec 11, 2006 | 20.85 | 21.05 | 20.80 | 21.05 | 127,085 | +0.25(+1.22%) |
Dec 08, 2006 | 20.31 | 20.81 | 20.30 | 20.80 | 183,164 | +0.50(+2.47%) |
Dec 07, 2006 | 20.09 | 20.44 | 20.09 | 20.30 | 106,965 | +0.22(+1.07%) |
Dec 06, 2006 | 20.14 | 20.26 | 20.08 | 20.08 | 119,946 | -0.02(-0.08%) |
Dec 05, 2006 | 19.82 | 20.21 | 19.82 | 20.10 | 220,680 | +0.26(+1.32%) |
Dec 04, 2006 | 19.84 | 19.99 | 19.76 | 19.84 | 245,214 | +0.02(+0.08%) |