Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.93 | 21.93 | 21.43 | 21.60 | 125,149 | -0.40(-1.83%) |
Feb 27, 2007 | 22.03 | 22.18 | 21.80 | 22.00 | 283,375 | -0.13(-0.58%) |
Feb 26, 2007 | 22.13 | 22.30 | 21.94 | 22.13 | 151,557 | -0.01(-0.04%) |
Feb 23, 2007 | 22.57 | 22.67 | 22.06 | 22.13 | 294,509 | -0.41(-1.82%) |
Feb 22, 2007 | 22.53 | 22.56 | 22.21 | 22.54 | 252,701 | -0.02(-0.07%) |
Feb 21, 2007 | 22.51 | 22.73 | 22.05 | 22.56 | 289,368 | -0.10(-0.43%) |
Feb 20, 2007 | 21.24 | 22.73 | 21.24 | 22.66 | 315,118 | +1.32(+6.19%) |
Feb 16, 2007 | 21.05 | 21.39 | 20.93 | 21.34 | 432,251 | +0.30(+1.44%) |
Feb 15, 2007 | 20.69 | 21.10 | 20.12 | 21.04 | 254,474 | +0.28(+1.34%) |
Feb 14, 2007 | 21.83 | 21.84 | 20.37 | 20.76 | 122,686 | -1.18(-5.39%) |
Feb 13, 2007 | 21.52 | 21.99 | 21.52 | 21.94 | 39,299 | +0.60(+2.83%) |
Feb 12, 2007 | 21.45 | 21.45 | 20.94 | 21.34 | 83,181 | +0.01(+0.04%) |
Feb 09, 2007 | 21.68 | 22.05 | 21.27 | 21.33 | 75,088 | -0.31(-1.45%) |
Feb 08, 2007 | 22.09 | 22.13 | 21.55 | 21.64 | 41,867 | -0.43(-1.97%) |
Feb 07, 2007 | 22.09 | 22.21 | 21.93 | 22.08 | 43,648 | +0.09(+0.40%) |
Feb 06, 2007 | 22.13 | 22.31 | 21.92 | 21.99 | 68,072 | -0.03(-0.15%) |
Feb 05, 2007 | 22.95 | 22.96 | 22.02 | 22.02 | 80,648 | -1.04(-4.50%) |
Feb 02, 2007 | 22.60 | 23.14 | 22.54 | 23.06 | 64,466 | +0.43(+1.92%) |
Feb 01, 2007 | 22.83 | 23.01 | 22.25 | 22.63 | 59,074 | -0.04(-0.18%) |
Jan 31, 2007 | 23.25 | 23.29 | 22.32 | 22.67 | 39,832 | -0.65(-2.80%) |
Jan 30, 2007 | 22.96 | 23.59 | 22.96 | 23.32 | 37,612 | +0.37(+1.61%) |
Jan 29, 2007 | 22.64 | 23.35 | 22.27 | 22.95 | 30,670 | +0.29(+1.28%) |
Jan 26, 2007 | 22.55 | 22.68 | 22.36 | 22.66 | 31,983 | +0.16(+0.72%) |
Jan 25, 2007 | 23.49 | 23.70 | 22.39 | 22.50 | 70,532 | -1.01(-4.31%) |
Jan 24, 2007 | 22.83 | 23.80 | 22.83 | 23.51 | 253,943 | +0.78(+3.44%) |
Jan 23, 2007 | 22.42 | 22.83 | 22.34 | 22.73 | 93,390 | +0.40(+1.80%) |
Jan 22, 2007 | 22.22 | 22.43 | 22.14 | 22.33 | 59,556 | +0.06(+0.29%) |
Jan 19, 2007 | 22.17 | 22.34 | 22.07 | 22.26 | 47,653 | +0.02(+0.07%) |
Jan 18, 2007 | 22.65 | 22.65 | 21.98 | 22.25 | 43,450 | -0.34(-1.50%) |
Jan 17, 2007 | 22.67 | 22.90 | 22.56 | 22.59 | 33,732 | -0.21(-0.92%) |
Jan 16, 2007 | 23.17 | 23.25 | 22.74 | 22.79 | 142,854 | -0.38(-1.63%) |
Jan 12, 2007 | 23.16 | 23.41 | 22.98 | 23.17 | 50,593 | -0.08(-0.35%) |
Jan 11, 2007 | 22.76 | 23.49 | 22.66 | 23.25 | 52,864 | +0.60(+2.63%) |
Jan 10, 2007 | 22.94 | 23.08 | 22.39 | 22.66 | 62,401 | -0.46(-1.98%) |
Jan 09, 2007 | 23.00 | 23.16 | 22.74 | 23.12 | 57,711 | +0.16(+0.70%) |
Jan 08, 2007 | 22.63 | 23.00 | 22.58 | 22.96 | 125,956 | +0.27(+1.17%) |
Jan 05, 2007 | 23.03 | 23.03 | 22.32 | 22.69 | 131,701 | -0.49(-2.12%) |
Jan 04, 2007 | 21.90 | 23.26 | 21.77 | 23.18 | 195,313 | +1.18(+5.34%) |
Jan 03, 2007 | 21.80 | 22.25 | 21.53 | 22.01 | 181,190 | +0.19(+0.85%) |
Dec 29, 2006 | 21.93 | 22.03 | 21.78 | 21.82 | 139,918 | -0.25(-1.13%) |
Dec 28, 2006 | 22.39 | 22.53 | 22.03 | 22.07 | 133,534 | -0.42(-1.86%) |
Dec 27, 2006 | 22.46 | 22.73 | 22.43 | 22.49 | 62,093 | +0.13(+0.58%) |
Dec 26, 2006 | 22.39 | 22.59 | 22.30 | 22.36 | 87,167 | -0.10(-0.43%) |
Dec 22, 2006 | 22.75 | 22.77 | 22.38 | 22.46 | 50,379 | -0.23(-1.03%) |
Dec 21, 2006 | 22.74 | 22.92 | 22.63 | 22.69 | 90,116 | +0.02(+0.07%) |
Dec 20, 2006 | 23.26 | 23.26 | 22.53 | 22.67 | 167,317 | -0.55(-2.36%) |
Dec 19, 2006 | 23.17 | 23.27 | 22.96 | 23.22 | 38,391 | -0.04(-0.17%) |
Dec 18, 2006 | 23.83 | 23.87 | 23.21 | 23.26 | 112,236 | -0.44(-1.87%) |
Dec 15, 2006 | 23.65 | 23.82 | 23.56 | 23.70 | 131,095 | +0.13(+0.55%) |
Dec 14, 2006 | 23.91 | 24.28 | 23.50 | 23.58 | 139,584 | -0.27(-1.11%) |
Dec 13, 2006 | 23.97 | 24.11 | 23.58 | 23.84 | 91,951 | +0.09(+0.37%) |
Dec 12, 2006 | 24.03 | 24.03 | 23.45 | 23.75 | 127,241 | -0.23(-0.97%) |
Dec 11, 2006 | 23.82 | 24.01 | 23.66 | 23.99 | 68,782 | +0.20(+0.85%) |
Dec 08, 2006 | 23.55 | 23.94 | 23.40 | 23.78 | 61,673 | +0.27(+1.13%) |
Dec 07, 2006 | 23.82 | 23.82 | 23.41 | 23.52 | 67,930 | -0.15(-0.65%) |
Dec 06, 2006 | 23.68 | 23.82 | 22.96 | 23.67 | 197,252 | -0.11(-0.47%) |
Dec 05, 2006 | 23.54 | 24.20 | 23.54 | 23.78 | 159,016 | +0.26(+1.09%) |
Dec 04, 2006 | 22.58 | 23.60 | 22.58 | 23.53 | 138,178 | +0.94(+4.17%) |