Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.52 | 22.89 | 22.30 | 22.78 | 440,500 | +0.24(+1.06%) |
Feb 27, 2007 | 22.50 | 22.70 | 22.27 | 22.54 | 316,200 | -0.23(-1.01%) |
Feb 26, 2007 | 22.99 | 23.00 | 22.56 | 22.77 | 255,000 | -0.30(-1.30%) |
Feb 23, 2007 | 23.08 | 23.16 | 22.46 | 23.07 | 433,000 | -0.01(-0.04%) |
Feb 22, 2007 | 23.24 | 23.24 | 22.58 | 23.08 | 327,600 | -0.16(-0.69%) |
Feb 21, 2007 | 23.50 | 23.55 | 23.15 | 23.24 | 265,700 | -0.21(-0.90%) |
Feb 20, 2007 | 22.38 | 23.62 | 22.32 | 23.45 | 327,300 | +0.93(+4.13%) |
Feb 16, 2007 | 22.75 | 22.76 | 22.05 | 22.52 | 287,300 | -0.19(-0.84%) |
Feb 15, 2007 | 22.69 | 22.90 | 22.40 | 22.71 | 170,800 | +0.03(+0.13%) |
Feb 14, 2007 | 22.74 | 22.95 | 22.47 | 22.68 | 302,450 | -0.06(-0.26%) |
Feb 13, 2007 | 22.76 | 23.11 | 22.53 | 22.74 | 414,351 | +0.02(+0.09%) |
Feb 12, 2007 | 22.84 | 22.93 | 22.51 | 22.72 | 375,100 | +0.13(+0.58%) |
Feb 09, 2007 | 24.08 | 24.10 | 22.37 | 22.59 | 618,300 | -1.49(-6.19%) |
Feb 08, 2007 | 24.17 | 24.17 | 23.80 | 24.08 | 325,100 | -0.09(-0.37%) |
Feb 07, 2007 | 23.87 | 24.44 | 23.81 | 24.17 | 366,900 | +0.38(+1.60%) |
Feb 06, 2007 | 23.45 | 23.83 | 23.22 | 23.79 | 342,500 | +0.38(+1.62%) |
Feb 05, 2007 | 24.11 | 24.13 | 23.25 | 23.41 | 434,900 | -0.59(-2.46%) |
Feb 02, 2007 | 24.33 | 24.39 | 23.85 | 24.00 | 336,500 | -0.31(-1.28%) |
Feb 01, 2007 | 24.25 | 24.44 | 23.99 | 24.31 | 128,800 | +0.15(+0.62%) |
Jan 31, 2007 | 23.95 | 24.29 | 23.66 | 24.16 | 275,000 | +0.19(+0.79%) |
Jan 30, 2007 | 23.99 | 24.15 | 23.62 | 23.97 | 310,600 | -0.06(-0.25%) |
Jan 29, 2007 | 23.66 | 24.13 | 23.52 | 24.03 | 723,100 | +0.36(+1.52%) |
Jan 26, 2007 | 23.45 | 23.69 | 23.18 | 23.67 | 519,400 | +0.26(+1.11%) |
Jan 25, 2007 | 22.70 | 23.82 | 22.48 | 23.41 | 919,300 | +0.46(+2.00%) |
Jan 24, 2007 | 22.85 | 23.15 | 22.84 | 22.95 | 211,600 | +0.22(+0.97%) |
Jan 23, 2007 | 22.29 | 23.27 | 22.29 | 22.73 | 244,400 | +0.36(+1.61%) |
Jan 22, 2007 | 22.55 | 22.68 | 22.04 | 22.37 | 241,500 | -0.31(-1.37%) |
Jan 19, 2007 | 22.13 | 22.89 | 21.90 | 22.68 | 285,900 | +0.63(+2.86%) |
Jan 18, 2007 | 22.22 | 22.33 | 21.47 | 22.05 | 444,700 | -0.17(-0.77%) |
Jan 17, 2007 | 22.65 | 22.91 | 22.00 | 22.22 | 388,100 | -0.31(-1.38%) |
Jan 16, 2007 | 22.93 | 23.03 | 22.40 | 22.53 | 362,300 | -0.31(-1.36%) |
Jan 12, 2007 | 22.71 | 22.94 | 22.41 | 22.84 | 209,600 | +0.05(+0.22%) |
Jan 11, 2007 | 22.06 | 22.89 | 22.00 | 22.79 | 319,600 | +0.70(+3.17%) |
Jan 10, 2007 | 22.15 | 22.52 | 21.57 | 22.09 | 488,300 | +0.08(+0.36%) |
Jan 09, 2007 | 21.90 | 22.13 | 21.42 | 22.01 | 760,800 | -0.04(-0.18%) |
Jan 08, 2007 | 21.51 | 22.61 | 20.01 | 22.05 | 2,812,800 | -2.72(-10.98%) |
Jan 05, 2007 | 25.03 | 25.08 | 24.55 | 24.77 | 149,900 | -0.28(-1.12%) |
Jan 04, 2007 | 25.30 | 25.35 | 24.86 | 25.05 | 234,000 | -0.31(-1.22%) |
Jan 03, 2007 | 25.33 | 26.10 | 25.11 | 25.36 | 404,000 | -0.57(-2.20%) |
Dec 29, 2006 | 26.05 | 26.15 | 25.80 | 25.93 | 203,900 | -0.27(-1.03%) |
Dec 28, 2006 | 25.37 | 27.15 | 24.35 | 26.20 | 89,300 | -0.05(-0.19%) |
Dec 27, 2006 | 25.45 | 26.48 | 25.45 | 26.25 | 217,200 | +0.86(+3.39%) |
Dec 26, 2006 | 25.99 | 26.02 | 25.11 | 25.39 | 138,500 | -0.60(-2.31%) |
Dec 22, 2006 | 25.92 | 26.41 | 25.70 | 25.99 | 90,000 | +0.16(+0.62%) |
Dec 21, 2006 | 25.78 | 26.39 | 25.36 | 25.83 | 156,700 | -0.05(-0.19%) |
Dec 20, 2006 | 25.37 | 26.35 | 25.37 | 25.88 | 111,900 | +0.19(+0.74%) |
Dec 19, 2006 | 25.95 | 26.16 | 25.53 | 25.69 | 180,700 | -0.41(-1.57%) |
Dec 18, 2006 | 26.77 | 26.77 | 25.98 | 26.10 | 134,500 | -0.67(-2.50%) |
Dec 15, 2006 | 27.17 | 27.35 | 26.75 | 26.77 | 169,700 | -0.38(-1.40%) |
Dec 14, 2006 | 27.05 | 27.61 | 26.94 | 27.15 | 169,000 | +0.14(+0.52%) |
Dec 13, 2006 | 27.15 | 27.34 | 26.90 | 27.01 | 117,600 | -0.12(-0.44%) |
Dec 12, 2006 | 26.80 | 27.22 | 26.77 | 27.13 | 116,300 | +0.23(+0.86%) |
Dec 11, 2006 | 27.11 | 27.13 | 26.80 | 26.90 | 220,700 | -0.20(-0.74%) |
Dec 08, 2006 | 27.45 | 27.84 | 27.00 | 27.10 | 93,300 | -0.40(-1.45%) |
Dec 07, 2006 | 27.51 | 27.67 | 27.25 | 27.50 | 133,700 | -0.01(-0.04%) |
Dec 06, 2006 | 27.55 | 27.63 | 27.31 | 27.51 | 143,900 | -0.10(-0.36%) |
Dec 05, 2006 | 27.36 | 27.71 | 27.26 | 27.61 | 84,500 | +0.35(+1.28%) |
Dec 04, 2006 | 26.27 | 27.38 | 26.27 | 27.26 | 266,600 | +1.15(+4.40%) |