Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.78 | 23.22 | 22.33 | 22.37 | 1,243,941 | -0.31(-1.36%) |
Feb 27, 2007 | 23.51 | 23.51 | 22.13 | 22.68 | 2,683,695 | -1.06(-4.47%) |
Feb 26, 2007 | 23.71 | 24.32 | 23.60 | 23.74 | 2,601,700 | +0.70(+3.05%) |
Feb 23, 2007 | 23.11 | 23.18 | 22.77 | 23.04 | 639,997 | +0.24(+1.06%) |
Feb 22, 2007 | 23.13 | 23.27 | 22.55 | 22.80 | 1,039,154 | -0.34(-1.47%) |
Feb 21, 2007 | 22.64 | 23.14 | 22.51 | 23.14 | 1,190,100 | +0.48(+2.13%) |
Feb 20, 2007 | 22.18 | 22.84 | 21.93 | 22.65 | 1,300,025 | +0.02(+0.09%) |
Feb 16, 2007 | 22.36 | 22.65 | 22.31 | 22.63 | 1,336,079 | +0.23(+1.02%) |
Feb 15, 2007 | 22.07 | 22.42 | 22.01 | 22.40 | 1,155,809 | +0.21(+0.94%) |
Feb 14, 2007 | 21.59 | 22.42 | 21.59 | 22.20 | 1,813,857 | +0.71(+3.29%) |
Feb 13, 2007 | 21.14 | 21.57 | 20.94 | 21.49 | 2,054,595 | +0.76(+3.67%) |
Feb 12, 2007 | 20.63 | 21.07 | 20.59 | 20.73 | 877,818 | -0.01(-0.06%) |
Feb 09, 2007 | 20.62 | 21.36 | 20.50 | 20.74 | 2,242,395 | +0.31(+1.53%) |
Feb 08, 2007 | 20.76 | 20.76 | 20.39 | 20.43 | 602,341 | -0.34(-1.64%) |
Feb 07, 2007 | 21.15 | 21.17 | 20.53 | 20.77 | 761,299 | -0.26(-1.25%) |
Feb 06, 2007 | 20.89 | 21.11 | 20.84 | 21.03 | 972,495 | +0.28(+1.34%) |
Feb 05, 2007 | 20.30 | 20.77 | 20.19 | 20.75 | 698,645 | +0.42(+2.07%) |
Feb 02, 2007 | 20.17 | 20.39 | 20.09 | 20.33 | 628,620 | +0.14(+0.70%) |
Feb 01, 2007 | 20.22 | 20.32 | 20.16 | 20.19 | 934,197 | -0.18(-0.90%) |
Jan 31, 2007 | 20.26 | 20.45 | 20.18 | 20.37 | 887,087 | +0.01(+0.04%) |
Jan 30, 2007 | 20.46 | 20.55 | 20.23 | 20.37 | 876,992 | -0.30(-1.47%) |
Jan 29, 2007 | 20.76 | 20.80 | 20.62 | 20.67 | 907,277 | -0.01(-0.04%) |
Jan 26, 2007 | 20.64 | 20.86 | 20.51 | 20.68 | 782,931 | +0.21(+1.04%) |
Jan 25, 2007 | 20.53 | 20.62 | 20.34 | 20.47 | 659,226 | -0.15(-0.73%) |
Jan 24, 2007 | 20.31 | 20.67 | 20.24 | 20.61 | 1,061,908 | +0.26(+1.29%) |
Jan 23, 2007 | 20.02 | 20.44 | 19.95 | 20.35 | 1,010,952 | +0.27(+1.35%) |
Jan 22, 2007 | 19.97 | 20.12 | 19.90 | 20.08 | 782,130 | +0.13(+0.67%) |
Jan 19, 2007 | 20.05 | 20.16 | 19.91 | 19.95 | 894,458 | -0.07(-0.37%) |
Jan 18, 2007 | 20.16 | 20.20 | 20.01 | 20.02 | 859,205 | -0.15(-0.76%) |
Jan 17, 2007 | 19.83 | 20.20 | 19.75 | 20.18 | 802,640 | +0.21(+1.04%) |
Jan 16, 2007 | 19.74 | 20.20 | 19.74 | 19.97 | 832,605 | +0.19(+0.95%) |
Jan 12, 2007 | 19.84 | 20.02 | 19.74 | 19.78 | 683,102 | +0.12(+0.64%) |
Jan 11, 2007 | 19.42 | 19.79 | 19.40 | 19.66 | 999,895 | +0.27(+1.37%) |
Jan 10, 2007 | 19.28 | 19.39 | 19.11 | 19.39 | 1,331,111 | +0.01(+0.04%) |
Jan 09, 2007 | 19.37 | 19.50 | 19.14 | 19.38 | 1,611,531 | +0.01(+0.06%) |
Jan 08, 2007 | 19.28 | 19.45 | 19.11 | 19.37 | 1,037,712 | +0.02(+0.09%) |
Jan 05, 2007 | 19.37 | 19.46 | 19.22 | 19.35 | 587,919 | -0.10(-0.53%) |
Jan 04, 2007 | 19.67 | 19.72 | 19.39 | 19.46 | 592,887 | -0.20(-1.04%) |
Jan 03, 2007 | 20.05 | 20.39 | 19.55 | 19.66 | 1,159,975 | -0.38(-1.91%) |
Dec 29, 2006 | 19.76 | 20.23 | 19.76 | 20.05 | 665,475 | +0.12(+0.63%) |
Dec 28, 2006 | 19.49 | 20.07 | 19.49 | 19.92 | 1,257,721 | +0.30(+1.53%) |
Dec 27, 2006 | 19.45 | 19.71 | 19.45 | 19.62 | 1,267,656 | +0.17(+0.90%) |
Dec 26, 2006 | 19.45 | 19.55 | 19.35 | 19.45 | 602,341 | -0.00(-0.02%) |
Dec 22, 2006 | 19.33 | 19.55 | 19.26 | 19.45 | 533,758 | +0.02(+0.11%) |
Dec 21, 2006 | 19.75 | 19.75 | 19.38 | 19.43 | 882,760 | -0.29(-1.46%) |
Dec 20, 2006 | 19.78 | 19.82 | 19.59 | 19.72 | 881,799 | -0.07(-0.34%) |
Dec 19, 2006 | 20.00 | 20.00 | 19.73 | 19.78 | 1,215,578 | -0.20(-1.02%) |
Dec 18, 2006 | 19.95 | 20.28 | 19.95 | 19.99 | 1,215,899 | +0.03(+0.17%) |
Dec 15, 2006 | 20.30 | 20.30 | 19.91 | 19.95 | 973,616 | -0.14(-0.68%) |
Dec 14, 2006 | 19.93 | 20.12 | 19.84 | 20.09 | 518,535 | +0.05(+0.25%) |
Dec 13, 2006 | 20.32 | 20.36 | 20.00 | 20.04 | 478,796 | -0.02(-0.10%) |
Dec 12, 2006 | 19.78 | 20.14 | 19.69 | 20.06 | 507,799 | +0.14(+0.71%) |
Dec 11, 2006 | 19.97 | 20.12 | 19.84 | 19.92 | 659,226 | -0.25(-1.24%) |
Dec 08, 2006 | 20.29 | 20.29 | 20.07 | 20.17 | 520,138 | -0.00(-0.02%) |
Dec 07, 2006 | 20.62 | 20.62 | 20.12 | 20.17 | 799,916 | -0.30(-1.46%) |
Dec 06, 2006 | 20.61 | 20.68 | 20.47 | 20.47 | 937,242 | -0.22(-1.09%) |
Dec 05, 2006 | 20.06 | 20.83 | 20.06 | 20.70 | 1,589,898 | +0.74(+3.69%) |
Dec 04, 2006 | 20.20 | 20.20 | 19.77 | 19.96 | 620,929 | +0.23(+1.16%) |