Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.15 | 22.99 | 21.74 | 22.73 | 2,479,569 | +0.62(+2.81%) |
Feb 27, 2007 | 22.60 | 22.77 | 21.70 | 22.11 | 2,183,002 | -1.42(-6.03%) |
Feb 26, 2007 | 23.70 | 23.87 | 23.45 | 23.52 | 1,063,165 | -0.08(-0.36%) |
Feb 23, 2007 | 23.65 | 23.85 | 23.35 | 23.61 | 842,447 | +0.00(+0.00%) |
Feb 22, 2007 | 23.98 | 24.07 | 23.42 | 23.61 | 708,261 | -0.36(-1.51%) |
Feb 21, 2007 | 23.36 | 24.05 | 23.27 | 23.97 | 1,478,656 | +0.54(+2.32%) |
Feb 20, 2007 | 22.98 | 23.46 | 22.80 | 23.43 | 1,150,240 | +0.34(+1.45%) |
Feb 16, 2007 | 22.95 | 23.16 | 22.84 | 23.09 | 649,261 | +0.10(+0.42%) |
Feb 15, 2007 | 22.85 | 23.22 | 22.77 | 23.00 | 698,080 | +0.12(+0.53%) |
Feb 14, 2007 | 22.87 | 23.19 | 22.56 | 22.88 | 1,053,078 | +0.09(+0.41%) |
Feb 13, 2007 | 22.55 | 22.88 | 22.43 | 22.78 | 738,088 | +0.51(+2.29%) |
Feb 12, 2007 | 22.19 | 22.56 | 22.03 | 22.27 | 787,139 | +0.08(+0.35%) |
Feb 09, 2007 | 22.62 | 22.62 | 22.00 | 22.20 | 1,116,824 | -0.46(-2.03%) |
Feb 08, 2007 | 22.50 | 22.70 | 22.24 | 22.66 | 783,447 | +0.16(+0.71%) |
Feb 07, 2007 | 22.79 | 23.08 | 22.39 | 22.50 | 836,704 | -0.28(-1.24%) |
Feb 06, 2007 | 22.54 | 22.83 | 22.44 | 22.78 | 1,188,094 | +0.29(+1.30%) |
Feb 05, 2007 | 22.56 | 22.65 | 22.26 | 22.49 | 1,668,448 | -0.02(-0.08%) |
Feb 02, 2007 | 22.59 | 22.68 | 22.41 | 22.50 | 1,484,922 | -0.37(-1.61%) |
Feb 01, 2007 | 22.51 | 22.89 | 22.40 | 22.87 | 2,419,002 | +0.44(+1.98%) |
Jan 31, 2007 | 22.17 | 22.55 | 22.04 | 22.43 | 2,521,078 | +0.28(+1.25%) |
Jan 30, 2007 | 21.77 | 22.35 | 21.77 | 22.15 | 2,539,091 | +0.38(+1.75%) |
Jan 29, 2007 | 21.67 | 22.12 | 21.62 | 21.77 | 3,801,066 | +0.23(+1.05%) |
Jan 26, 2007 | 20.49 | 21.93 | 20.30 | 21.54 | 3,728,230 | +0.87(+4.23%) |
Jan 25, 2007 | 20.83 | 21.19 | 20.55 | 20.67 | 1,861,112 | -0.02(-0.09%) |
Jan 24, 2007 | 20.55 | 20.76 | 20.50 | 20.69 | 1,652,001 | +0.01(+0.03%) |
Jan 23, 2007 | 20.01 | 20.72 | 20.01 | 20.68 | 1,257,014 | +0.44(+2.18%) |
Jan 22, 2007 | 20.58 | 20.64 | 20.12 | 20.24 | 1,005,611 | -0.12(-0.57%) |
Jan 19, 2007 | 20.05 | 20.54 | 19.97 | 20.36 | 1,176,346 | +0.38(+1.90%) |
Jan 18, 2007 | 20.42 | 20.62 | 19.90 | 19.98 | 1,311,054 | -0.29(-1.45%) |
Jan 17, 2007 | 20.03 | 20.42 | 20.03 | 20.27 | 732,801 | +0.23(+1.16%) |
Jan 16, 2007 | 20.19 | 20.24 | 19.90 | 20.04 | 1,058,607 | +0.05(+0.23%) |
Jan 12, 2007 | 19.71 | 20.15 | 19.68 | 20.00 | 1,019,970 | +0.38(+1.91%) |
Jan 11, 2007 | 19.19 | 19.73 | 18.89 | 19.62 | 1,255,709 | +0.45(+2.33%) |
Jan 10, 2007 | 18.65 | 19.25 | 18.64 | 19.18 | 925,204 | +0.50(+2.69%) |
Jan 09, 2007 | 18.97 | 18.97 | 18.47 | 18.67 | 1,668,970 | -0.26(-1.38%) |
Jan 08, 2007 | 18.74 | 19.03 | 18.46 | 18.93 | 1,546,793 | +0.30(+1.61%) |
Jan 05, 2007 | 18.77 | 19.06 | 18.49 | 18.63 | 1,842,055 | -0.34(-1.79%) |
Jan 04, 2007 | 19.09 | 19.20 | 18.72 | 18.97 | 992,558 | -0.24(-1.23%) |
Jan 03, 2007 | 19.54 | 19.64 | 19.01 | 19.21 | 1,305,311 | -0.43(-2.18%) |
Dec 29, 2006 | 19.67 | 19.80 | 19.54 | 19.64 | 848,974 | -0.15(-0.76%) |
Dec 28, 2006 | 19.59 | 19.82 | 19.42 | 19.78 | 984,987 | +0.20(+1.00%) |
Dec 27, 2006 | 19.32 | 19.65 | 19.32 | 19.59 | 1,370,054 | +0.35(+1.82%) |
Dec 26, 2006 | 19.39 | 19.53 | 19.18 | 19.24 | 995,430 | -0.11(-0.54%) |
Dec 22, 2006 | 19.51 | 19.51 | 19.25 | 19.34 | 1,219,421 | -0.13(-0.68%) |
Dec 21, 2006 | 19.92 | 19.94 | 19.42 | 19.48 | 1,441,324 | -0.44(-2.22%) |
Dec 20, 2006 | 20.59 | 20.61 | 19.91 | 19.92 | 1,325,152 | -0.43(-2.13%) |
Dec 19, 2006 | 20.30 | 20.52 | 20.05 | 20.35 | 1,534,001 | -0.18(-0.89%) |
Dec 18, 2006 | 21.06 | 21.06 | 20.49 | 20.53 | 1,103,771 | -0.47(-2.22%) |
Dec 15, 2006 | 20.82 | 21.06 | 20.67 | 21.00 | 864,638 | +0.18(+0.86%) |
Dec 14, 2006 | 20.92 | 21.07 | 20.65 | 20.82 | 1,047,120 | +0.01(+0.03%) |
Dec 13, 2006 | 20.32 | 20.92 | 20.31 | 20.82 | 1,472,391 | +0.55(+2.72%) |
Dec 12, 2006 | 20.81 | 20.82 | 20.14 | 20.26 | 2,056,387 | -1.05(-4.94%) |
Dec 11, 2006 | 21.37 | 21.58 | 21.27 | 21.32 | 720,270 | -0.10(-0.48%) |
Dec 08, 2006 | 21.64 | 21.70 | 21.25 | 21.42 | 971,934 | -0.25(-1.16%) |
Dec 07, 2006 | 21.13 | 21.74 | 21.08 | 21.67 | 1,534,001 | +0.49(+2.33%) |
Dec 06, 2006 | 20.97 | 21.45 | 20.86 | 21.18 | 744,288 | +0.10(+0.46%) |
Dec 05, 2006 | 21.17 | 21.30 | 20.74 | 21.08 | 1,176,607 | -0.09(-0.41%) |
Dec 04, 2006 | 20.56 | 21.35 | 20.56 | 21.17 | 2,026,626 | +0.57(+2.79%) |