Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.25 | 21.57 | 21.11 | 21.38 | 3,528,855 | +0.12(+0.57%) |
Feb 27, 2007 | 21.86 | 21.93 | 21.13 | 21.25 | 3,410,004 | -0.70(-3.18%) |
Feb 26, 2007 | 22.31 | 22.34 | 21.77 | 21.95 | 2,975,631 | -0.40(-1.80%) |
Feb 23, 2007 | 22.27 | 22.40 | 22.13 | 22.36 | 1,898,165 | +0.07(+0.31%) |
Feb 22, 2007 | 22.29 | 22.35 | 22.23 | 22.29 | 1,694,421 | -0.00(-0.02%) |
Feb 21, 2007 | 22.26 | 22.34 | 22.21 | 22.29 | 1,765,288 | -0.07(-0.33%) |
Feb 20, 2007 | 22.30 | 22.43 | 22.27 | 22.36 | 1,394,218 | +0.05(+0.24%) |
Feb 16, 2007 | 22.38 | 22.45 | 22.27 | 22.31 | 2,442,712 | -0.17(-0.76%) |
Feb 15, 2007 | 22.02 | 22.56 | 22.00 | 22.48 | 4,143,531 | +0.54(+2.44%) |
Feb 14, 2007 | 22.11 | 22.23 | 21.89 | 21.95 | 2,042,432 | -0.04(-0.18%) |
Feb 13, 2007 | 21.74 | 21.99 | 21.64 | 21.99 | 2,806,191 | +0.24(+1.08%) |
Feb 12, 2007 | 21.75 | 21.76 | 21.56 | 21.75 | 3,126,741 | +0.00(+0.02%) |
Feb 09, 2007 | 21.45 | 21.76 | 21.42 | 21.75 | 3,870,396 | +0.34(+1.59%) |
Feb 08, 2007 | 21.34 | 21.51 | 21.23 | 21.40 | 1,680,641 | +0.06(+0.30%) |
Feb 07, 2007 | 21.32 | 21.37 | 21.22 | 21.34 | 1,686,547 | +0.04(+0.19%) |
Feb 06, 2007 | 21.34 | 21.34 | 21.16 | 21.30 | 2,462,890 | -0.04(-0.17%) |
Feb 05, 2007 | 21.25 | 21.38 | 21.19 | 21.34 | 2,102,155 | +0.07(+0.32%) |
Feb 02, 2007 | 21.31 | 21.49 | 21.25 | 21.27 | 2,539,417 | -0.02(-0.08%) |
Feb 01, 2007 | 21.30 | 21.35 | 21.15 | 21.28 | 4,078,077 | -0.00(-0.02%) |
Jan 31, 2007 | 21.12 | 21.32 | 21.05 | 21.29 | 2,751,773 | +0.02(+0.08%) |
Jan 30, 2007 | 21.15 | 21.30 | 21.02 | 21.27 | 3,773,446 | +0.21(+1.00%) |
Jan 29, 2007 | 21.43 | 21.45 | 20.95 | 21.06 | 5,567,032 | -0.41(-1.91%) |
Jan 26, 2007 | 21.53 | 21.62 | 21.30 | 21.47 | 4,828,091 | -0.08(-0.36%) |
Jan 25, 2007 | 21.09 | 22.11 | 21.09 | 21.55 | 9,375,420 | +0.43(+2.04%) |
Jan 24, 2007 | 20.36 | 21.23 | 20.22 | 21.12 | 12,449,296 | +1.58(+8.09%) |
Jan 23, 2007 | 19.30 | 19.60 | 19.26 | 19.54 | 2,744,391 | +0.22(+1.14%) |
Jan 22, 2007 | 19.51 | 19.63 | 19.27 | 19.32 | 3,782,796 | -0.20(-1.00%) |
Jan 19, 2007 | 19.61 | 19.65 | 19.44 | 19.51 | 3,863,260 | -0.03(-0.17%) |
Jan 18, 2007 | 19.67 | 19.83 | 19.49 | 19.54 | 2,984,061 | -0.11(-0.58%) |
Jan 17, 2007 | 19.32 | 19.67 | 19.25 | 19.66 | 3,015,558 | +0.29(+1.49%) |
Jan 16, 2007 | 19.33 | 19.43 | 19.23 | 19.37 | 2,169,085 | +0.12(+0.61%) |
Jan 12, 2007 | 19.10 | 19.33 | 18.99 | 19.25 | 2,709,203 | +0.04(+0.23%) |
Jan 11, 2007 | 18.94 | 19.32 | 18.93 | 19.21 | 3,308,378 | +0.30(+1.59%) |
Jan 10, 2007 | 18.82 | 18.96 | 18.78 | 18.91 | 2,056,140 | +0.09(+0.48%) |
Jan 09, 2007 | 18.94 | 19.02 | 18.78 | 18.82 | 5,082,033 | -0.06(-0.32%) |
Jan 08, 2007 | 18.78 | 18.94 | 18.65 | 18.88 | 4,538,470 | +0.29(+1.57%) |
Jan 05, 2007 | 18.74 | 18.86 | 18.52 | 18.58 | 4,934,393 | -0.23(-1.21%) |
Jan 04, 2007 | 18.79 | 18.86 | 18.55 | 18.81 | 3,420,093 | +0.07(+0.39%) |
Jan 03, 2007 | 18.32 | 18.75 | 18.32 | 18.74 | 6,731,670 | +0.47(+2.56%) |
Dec 29, 2006 | 18.27 | 18.34 | 18.26 | 18.27 | 2,949,119 | -0.03(-0.18%) |
Dec 28, 2006 | 18.36 | 18.38 | 18.24 | 18.30 | 2,176,467 | +0.00(+0.00%) |
Dec 27, 2006 | 18.20 | 18.37 | 18.16 | 18.30 | 2,780,071 | +0.23(+1.26%) |
Dec 26, 2006 | 18.15 | 18.34 | 18.06 | 18.08 | 4,143,285 | -0.07(-0.40%) |
Dec 22, 2006 | 18.30 | 18.35 | 18.00 | 18.15 | 4,881,980 | -0.19(-1.04%) |
Dec 21, 2006 | 18.50 | 18.76 | 18.30 | 18.34 | 4,328,574 | -0.11(-0.57%) |
Dec 20, 2006 | 18.51 | 18.60 | 18.43 | 18.45 | 5,261,662 | +0.00(+0.02%) |
Dec 19, 2006 | 18.54 | 18.75 | 18.31 | 18.44 | 6,533,093 | -0.12(-0.66%) |
Dec 18, 2006 | 18.85 | 18.88 | 18.55 | 18.56 | 5,433,910 | -0.30(-1.62%) |
Dec 15, 2006 | 18.84 | 18.99 | 18.75 | 18.87 | 5,105,902 | +0.12(+0.63%) |
Dec 14, 2006 | 19.21 | 19.30 | 18.75 | 18.75 | 4,958,261 | -0.47(-2.45%) |
Dec 13, 2006 | 19.51 | 19.52 | 19.04 | 19.22 | 3,974,237 | +0.30(+1.57%) |
Dec 12, 2006 | 18.79 | 18.95 | 18.76 | 18.93 | 3,381,952 | +0.20(+1.06%) |
Dec 11, 2006 | 18.71 | 18.79 | 18.62 | 18.73 | 4,006,472 | +0.03(+0.17%) |
Dec 08, 2006 | 18.86 | 18.87 | 18.61 | 18.69 | 3,355,869 | -0.15(-0.80%) |
Dec 07, 2006 | 18.88 | 18.99 | 18.80 | 18.84 | 2,582,971 | -0.02(-0.09%) |
Dec 06, 2006 | 18.91 | 18.96 | 18.72 | 18.86 | 2,909,749 | -0.05(-0.28%) |
Dec 05, 2006 | 19.07 | 19.10 | 18.83 | 18.91 | 3,444,453 | -0.07(-0.39%) |
Dec 04, 2006 | 18.64 | 19.01 | 18.57 | 18.99 | 4,570,951 | +0.40(+2.17%) |