Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.99 | 21.99 | 20.68 | 21.01 | 1,157,704 | -1.50(-6.68%) |
Feb 27, 2007 | 23.78 | 23.78 | 22.49 | 22.52 | 453,842 | -1.42(-5.94%) |
Feb 26, 2007 | 24.23 | 24.25 | 23.72 | 23.94 | 431,050 | -0.13(-0.54%) |
Feb 23, 2007 | 24.01 | 24.20 | 23.66 | 24.07 | 240,606 | +0.02(+0.07%) |
Feb 22, 2007 | 24.34 | 24.62 | 23.69 | 24.05 | 472,032 | -0.56(-2.29%) |
Feb 21, 2007 | 24.17 | 24.84 | 24.15 | 24.62 | 340,306 | +0.36(+1.49%) |
Feb 20, 2007 | 23.94 | 24.28 | 23.64 | 24.25 | 243,048 | +0.25(+1.02%) |
Feb 16, 2007 | 23.77 | 24.08 | 23.53 | 24.01 | 525,030 | +0.24(+1.02%) |
Feb 15, 2007 | 23.60 | 23.86 | 23.53 | 23.77 | 293,379 | +0.12(+0.51%) |
Feb 14, 2007 | 23.07 | 23.72 | 23.07 | 23.65 | 511,634 | +0.56(+2.43%) |
Feb 13, 2007 | 23.01 | 23.16 | 22.87 | 23.09 | 325,359 | +0.16(+0.71%) |
Feb 12, 2007 | 22.49 | 23.69 | 22.49 | 22.92 | 586,302 | +0.37(+1.66%) |
Feb 09, 2007 | 22.94 | 23.01 | 22.43 | 22.55 | 417,013 | -0.78(-3.32%) |
Feb 08, 2007 | 23.02 | 23.33 | 23.02 | 23.32 | 280,698 | +0.23(+1.01%) |
Feb 07, 2007 | 23.00 | 23.10 | 22.77 | 23.09 | 209,025 | +0.18(+0.77%) |
Feb 06, 2007 | 22.66 | 23.07 | 22.53 | 22.91 | 296,548 | +0.35(+1.55%) |
Feb 05, 2007 | 22.91 | 22.91 | 22.37 | 22.57 | 316,761 | -0.34(-1.49%) |
Feb 02, 2007 | 22.74 | 22.99 | 22.72 | 22.91 | 163,144 | +0.13(+0.59%) |
Feb 01, 2007 | 22.37 | 22.84 | 22.34 | 22.77 | 224,392 | +0.49(+2.20%) |
Jan 31, 2007 | 22.14 | 22.38 | 21.93 | 22.28 | 383,151 | +0.05(+0.23%) |
Jan 30, 2007 | 21.80 | 22.27 | 21.79 | 22.23 | 336,891 | +0.48(+2.22%) |
Jan 29, 2007 | 22.01 | 22.06 | 21.50 | 21.75 | 322,186 | -0.23(-1.04%) |
Jan 26, 2007 | 21.61 | 22.02 | 21.44 | 21.98 | 297,509 | +0.37(+1.74%) |
Jan 25, 2007 | 22.34 | 22.40 | 21.55 | 21.60 | 319,565 | -0.80(-3.58%) |
Jan 24, 2007 | 22.18 | 22.44 | 22.08 | 22.40 | 254,540 | +0.22(+0.97%) |
Jan 23, 2007 | 21.68 | 22.31 | 21.63 | 22.19 | 268,426 | +0.48(+2.22%) |
Jan 22, 2007 | 22.20 | 22.20 | 21.70 | 21.70 | 347,947 | -0.47(-2.12%) |
Jan 19, 2007 | 21.42 | 22.18 | 21.41 | 22.17 | 364,897 | +0.67(+3.13%) |
Jan 18, 2007 | 21.95 | 22.00 | 21.47 | 21.50 | 232,695 | -0.47(-2.14%) |
Jan 17, 2007 | 21.74 | 22.07 | 21.63 | 21.97 | 393,922 | +0.24(+1.11%) |
Jan 16, 2007 | 21.85 | 22.18 | 21.55 | 21.73 | 390,222 | -0.16(-0.73%) |
Jan 12, 2007 | 21.54 | 21.89 | 21.54 | 21.89 | 234,828 | +0.30(+1.38%) |
Jan 11, 2007 | 21.48 | 21.86 | 21.42 | 21.59 | 368,664 | +0.19(+0.87%) |
Jan 10, 2007 | 21.10 | 21.49 | 21.07 | 21.41 | 421,607 | +0.12(+0.59%) |
Jan 09, 2007 | 21.40 | 21.43 | 21.02 | 21.28 | 443,104 | -0.03(-0.12%) |
Jan 08, 2007 | 21.51 | 21.58 | 21.04 | 21.31 | 484,569 | -0.15(-0.70%) |
Jan 05, 2007 | 21.64 | 21.64 | 21.36 | 21.46 | 638,992 | -0.37(-1.68%) |
Jan 04, 2007 | 21.84 | 21.90 | 21.37 | 21.82 | 660,134 | +0.08(+0.36%) |
Jan 03, 2007 | 21.77 | 22.09 | 21.45 | 21.75 | 532,783 | +0.28(+1.30%) |
Dec 29, 2006 | 21.75 | 21.88 | 21.44 | 21.47 | 296,383 | -0.17(-0.78%) |
Dec 28, 2006 | 21.88 | 21.97 | 21.62 | 21.63 | 431,883 | -0.32(-1.47%) |
Dec 27, 2006 | 21.73 | 21.99 | 21.70 | 21.96 | 309,992 | +0.28(+1.27%) |
Dec 26, 2006 | 20.81 | 21.72 | 20.81 | 21.68 | 533,206 | +0.81(+3.90%) |
Dec 22, 2006 | 21.00 | 21.15 | 20.73 | 20.87 | 663,602 | -0.16(-0.74%) |
Dec 21, 2006 | 21.52 | 21.77 | 20.89 | 21.02 | 812,869 | -0.31(-1.45%) |
Dec 20, 2006 | 20.67 | 21.80 | 20.58 | 21.33 | 1,213,943 | +0.79(+3.84%) |
Dec 19, 2006 | 20.64 | 20.64 | 20.08 | 20.55 | 429,474 | -0.15(-0.71%) |
Dec 18, 2006 | 20.81 | 21.07 | 20.59 | 20.69 | 341,675 | +0.04(+0.21%) |
Dec 15, 2006 | 20.80 | 20.84 | 20.54 | 20.65 | 793,136 | -0.14(-0.68%) |
Dec 14, 2006 | 20.71 | 21.05 | 20.71 | 20.79 | 292,061 | +0.16(+0.75%) |
Dec 13, 2006 | 20.64 | 20.75 | 20.45 | 20.64 | 382,534 | +0.04(+0.21%) |
Dec 12, 2006 | 20.64 | 20.66 | 20.35 | 20.59 | 247,012 | -0.03(-0.13%) |
Dec 11, 2006 | 20.76 | 20.76 | 20.54 | 20.62 | 148,768 | -0.14(-0.66%) |
Dec 08, 2006 | 20.64 | 21.03 | 20.57 | 20.76 | 349,593 | -0.05(-0.23%) |
Dec 07, 2006 | 21.01 | 21.08 | 20.76 | 20.80 | 204,826 | -0.13(-0.62%) |
Dec 06, 2006 | 21.11 | 21.21 | 20.93 | 20.93 | 309,756 | -0.25(-1.16%) |
Dec 05, 2006 | 21.29 | 21.35 | 21.10 | 21.18 | 235,501 | +0.00(+0.00%) |
Dec 04, 2006 | 20.61 | 21.25 | 20.61 | 21.18 | 267,165 | +0.59(+2.85%) |