Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.03 | 21.77 | 20.99 | 21.10 | 258,553 | +0.07(+0.33%) |
Feb 27, 2007 | 21.50 | 21.75 | 19.64 | 21.03 | 327,376 | -1.41(-6.29%) |
Feb 26, 2007 | 23.09 | 23.13 | 21.55 | 22.44 | 183,452 | -0.78(-3.37%) |
Feb 23, 2007 | 23.13 | 23.42 | 22.76 | 23.22 | 117,651 | -0.03(-0.15%) |
Feb 22, 2007 | 23.22 | 23.27 | 22.61 | 23.26 | 116,837 | +0.04(+0.19%) |
Feb 21, 2007 | 22.32 | 23.37 | 22.04 | 23.22 | 200,309 | +0.15(+0.67%) |
Feb 20, 2007 | 22.79 | 23.43 | 22.75 | 23.06 | 178,452 | +0.27(+1.17%) |
Feb 16, 2007 | 22.08 | 22.95 | 22.08 | 22.79 | 160,317 | -0.06(-0.26%) |
Feb 15, 2007 | 21.29 | 23.41 | 21.23 | 22.85 | 306,450 | +0.09(+0.38%) |
Feb 14, 2007 | 22.72 | 22.98 | 22.61 | 22.77 | 99,481 | -0.03(-0.11%) |
Feb 13, 2007 | 22.79 | 22.96 | 22.47 | 22.79 | 105,061 | +0.05(+0.23%) |
Feb 12, 2007 | 21.51 | 22.79 | 21.38 | 22.74 | 116,837 | +0.93(+4.26%) |
Feb 09, 2007 | 22.60 | 22.99 | 21.56 | 21.81 | 90,098 | -0.75(-3.32%) |
Feb 08, 2007 | 22.44 | 22.83 | 22.04 | 22.56 | 73,938 | +0.12(+0.54%) |
Feb 07, 2007 | 22.35 | 22.85 | 22.31 | 22.44 | 225,420 | +0.08(+0.35%) |
Feb 06, 2007 | 21.39 | 22.45 | 21.34 | 22.36 | 169,268 | +0.91(+4.25%) |
Feb 05, 2007 | 21.44 | 21.87 | 21.26 | 21.45 | 86,726 | +0.01(+0.04%) |
Feb 02, 2007 | 21.25 | 21.56 | 21.16 | 21.44 | 186,707 | -0.36(-1.66%) |
Feb 01, 2007 | 21.76 | 21.85 | 21.57 | 21.81 | 81,844 | -0.05(-0.24%) |
Jan 31, 2007 | 21.81 | 22.06 | 21.43 | 21.86 | 229,373 | -0.06(-0.27%) |
Jan 30, 2007 | 22.11 | 22.25 | 21.55 | 21.92 | 119,394 | -0.19(-0.86%) |
Jan 29, 2007 | 22.75 | 22.92 | 22.00 | 22.11 | 128,811 | -0.72(-3.16%) |
Jan 26, 2007 | 22.69 | 23.10 | 22.36 | 22.83 | 110,675 | +0.14(+0.61%) |
Jan 25, 2007 | 23.04 | 23.04 | 22.50 | 22.69 | 72,194 | -0.28(-1.20%) |
Jan 24, 2007 | 22.50 | 23.17 | 22.50 | 22.97 | 106,025 | +0.53(+2.38%) |
Jan 23, 2007 | 22.48 | 23.22 | 22.36 | 22.43 | 210,655 | +0.01(+0.04%) |
Jan 22, 2007 | 22.00 | 22.47 | 21.93 | 22.42 | 141,018 | +0.34(+1.52%) |
Jan 19, 2007 | 21.41 | 22.10 | 21.25 | 22.09 | 77,891 | +0.74(+3.47%) |
Jan 18, 2007 | 21.20 | 21.68 | 21.20 | 21.35 | 52,663 | +0.06(+0.28%) |
Jan 17, 2007 | 21.93 | 21.93 | 21.25 | 21.29 | 86,959 | -0.63(-2.86%) |
Jan 16, 2007 | 21.38 | 21.93 | 21.16 | 21.92 | 103,816 | +0.23(+1.07%) |
Jan 12, 2007 | 21.07 | 21.81 | 21.07 | 21.68 | 102,189 | -0.03(-0.16%) |
Jan 11, 2007 | 21.83 | 22.11 | 21.45 | 21.72 | 94,516 | -0.11(-0.51%) |
Jan 10, 2007 | 21.25 | 21.91 | 21.16 | 21.83 | 111,605 | +0.39(+1.80%) |
Jan 09, 2007 | 22.58 | 22.64 | 20.83 | 21.44 | 267,737 | -1.33(-5.85%) |
Jan 08, 2007 | 22.36 | 23.12 | 22.11 | 22.78 | 209,377 | +0.42(+1.89%) |
Jan 05, 2007 | 22.83 | 22.89 | 21.79 | 22.36 | 125,905 | -0.46(-2.00%) |
Jan 04, 2007 | 22.97 | 23.01 | 22.32 | 22.81 | 145,320 | -0.13(-0.56%) |
Jan 03, 2007 | 22.38 | 22.94 | 22.20 | 22.94 | 260,645 | +0.52(+2.30%) |
Dec 29, 2006 | 21.93 | 22.45 | 21.71 | 22.42 | 137,879 | +0.57(+2.60%) |
Dec 28, 2006 | 21.55 | 21.93 | 21.14 | 21.86 | 97,771 | +0.22(+1.03%) |
Dec 27, 2006 | 21.12 | 21.68 | 21.00 | 21.63 | 118,464 | +0.66(+3.16%) |
Dec 26, 2006 | 20.30 | 20.99 | 20.11 | 20.97 | 59,406 | +0.91(+4.55%) |
Dec 22, 2006 | 20.74 | 20.74 | 19.71 | 20.06 | 131,020 | -0.68(-3.28%) |
Dec 21, 2006 | 20.43 | 20.91 | 20.39 | 20.74 | 167,873 | +0.35(+1.73%) |
Dec 20, 2006 | 20.00 | 20.45 | 19.88 | 20.39 | 85,099 | +0.42(+2.11%) |
Dec 19, 2006 | 19.64 | 20.00 | 19.47 | 19.96 | 50,338 | +0.30(+1.53%) |
Dec 18, 2006 | 20.30 | 20.61 | 19.61 | 19.66 | 74,055 | -0.32(-1.59%) |
Dec 15, 2006 | 19.96 | 20.25 | 19.89 | 19.98 | 124,161 | +0.03(+0.13%) |
Dec 14, 2006 | 20.13 | 20.26 | 19.90 | 19.96 | 97,655 | -0.09(-0.43%) |
Dec 13, 2006 | 19.65 | 20.15 | 19.65 | 20.04 | 62,778 | +0.39(+1.97%) |
Dec 12, 2006 | 19.96 | 20.22 | 19.37 | 19.65 | 110,908 | -0.38(-1.89%) |
Dec 11, 2006 | 19.44 | 20.04 | 19.35 | 20.03 | 73,008 | +0.67(+3.47%) |
Dec 08, 2006 | 19.71 | 19.80 | 19.29 | 19.36 | 65,800 | -0.42(-2.13%) |
Dec 07, 2006 | 20.04 | 20.04 | 19.70 | 19.78 | 46,037 | -0.22(-1.12%) |
Dec 06, 2006 | 19.86 | 20.13 | 19.66 | 20.01 | 83,936 | +0.12(+0.61%) |
Dec 05, 2006 | 19.72 | 20.15 | 19.65 | 19.89 | 65,568 | +0.18(+0.92%) |
Dec 04, 2006 | 18.92 | 19.77 | 18.92 | 19.71 | 159,735 | +0.52(+2.74%) |