Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.60 | 23.75 | 22.76 | 22.78 | 1,396,500 | -0.35(-1.51%) |
Feb 27, 2007 | 23.94 | 24.00 | 22.85 | 23.13 | 1,552,700 | -0.85(-3.54%) |
Feb 26, 2007 | 23.72 | 24.03 | 23.52 | 23.98 | 1,102,601 | +0.40(+1.70%) |
Feb 23, 2007 | 23.31 | 23.60 | 23.15 | 23.58 | 525,800 | +0.32(+1.38%) |
Feb 22, 2007 | 23.57 | 23.59 | 23.16 | 23.26 | 1,001,600 | -0.31(-1.32%) |
Feb 21, 2007 | 23.50 | 23.61 | 23.34 | 23.57 | 773,100 | -0.03(-0.13%) |
Feb 20, 2007 | 23.02 | 23.67 | 22.98 | 23.60 | 1,021,600 | +0.51(+2.21%) |
Feb 16, 2007 | 22.97 | 23.28 | 22.86 | 23.09 | 585,800 | +0.01(+0.04%) |
Feb 15, 2007 | 23.06 | 23.49 | 22.85 | 23.08 | 713,700 | +0.03(+0.13%) |
Feb 14, 2007 | 23.32 | 23.58 | 23.01 | 23.05 | 859,570 | -0.17(-0.73%) |
Feb 13, 2007 | 23.27 | 23.45 | 23.11 | 23.22 | 658,783 | +0.04(+0.17%) |
Feb 12, 2007 | 23.00 | 23.30 | 22.85 | 23.18 | 618,977 | +0.28(+1.22%) |
Feb 09, 2007 | 22.99 | 23.17 | 22.80 | 22.90 | 593,100 | -0.14(-0.61%) |
Feb 08, 2007 | 23.10 | 23.15 | 22.98 | 23.04 | 573,900 | +0.00(+0.00%) |
Feb 07, 2007 | 22.84 | 23.05 | 22.80 | 23.04 | 457,600 | +0.25(+1.10%) |
Feb 06, 2007 | 22.98 | 23.00 | 22.62 | 22.79 | 665,600 | -0.17(-0.74%) |
Feb 05, 2007 | 22.91 | 22.99 | 22.80 | 22.96 | 839,600 | +0.15(+0.66%) |
Feb 02, 2007 | 22.49 | 22.99 | 22.45 | 22.81 | 1,079,600 | +0.30(+1.33%) |
Feb 01, 2007 | 22.33 | 22.69 | 22.25 | 22.51 | 908,600 | +0.30(+1.35%) |
Jan 31, 2007 | 22.36 | 22.40 | 22.12 | 22.21 | 1,126,800 | -0.22(-0.98%) |
Jan 30, 2007 | 22.44 | 22.46 | 22.24 | 22.43 | 453,900 | +0.04(+0.18%) |
Jan 29, 2007 | 22.21 | 22.47 | 22.20 | 22.39 | 647,700 | +0.09(+0.40%) |
Jan 26, 2007 | 22.22 | 22.34 | 22.07 | 22.30 | 589,800 | +0.07(+0.31%) |
Jan 25, 2007 | 22.29 | 22.33 | 22.11 | 22.23 | 660,900 | -0.04(-0.18%) |
Jan 24, 2007 | 22.50 | 22.64 | 22.05 | 22.27 | 878,700 | -0.20(-0.89%) |
Jan 23, 2007 | 22.30 | 22.57 | 22.25 | 22.47 | 554,600 | +0.16(+0.72%) |
Jan 22, 2007 | 22.15 | 22.42 | 22.10 | 22.31 | 745,400 | +0.08(+0.36%) |
Jan 19, 2007 | 22.26 | 22.40 | 22.10 | 22.23 | 780,000 | -0.11(-0.49%) |
Jan 18, 2007 | 22.99 | 23.11 | 22.31 | 22.34 | 846,100 | -0.41(-1.80%) |
Jan 17, 2007 | 22.56 | 22.92 | 22.56 | 22.75 | 1,091,900 | +0.16(+0.71%) |
Jan 16, 2007 | 22.24 | 22.75 | 22.24 | 22.59 | 823,500 | +0.42(+1.89%) |
Jan 12, 2007 | 22.09 | 22.27 | 22.05 | 22.17 | 900,800 | +0.13(+0.59%) |
Jan 11, 2007 | 22.25 | 22.42 | 22.03 | 22.04 | 950,600 | -0.21(-0.94%) |
Jan 10, 2007 | 22.15 | 22.26 | 22.00 | 22.25 | 914,700 | -0.08(-0.36%) |
Jan 09, 2007 | 22.41 | 22.47 | 22.23 | 22.33 | 596,400 | -0.11(-0.49%) |
Jan 08, 2007 | 22.51 | 22.74 | 22.39 | 22.44 | 884,000 | -0.13(-0.58%) |
Jan 05, 2007 | 23.26 | 23.26 | 22.50 | 22.57 | 1,055,800 | -0.03(-0.13%) |
Jan 04, 2007 | 22.35 | 22.80 | 22.29 | 22.60 | 760,100 | +0.09(+0.40%) |
Jan 03, 2007 | 22.76 | 23.08 | 22.37 | 22.51 | 1,049,900 | -0.27(-1.19%) |
Dec 29, 2006 | 23.03 | 23.12 | 22.75 | 22.78 | 688,700 | -0.30(-1.30%) |
Dec 28, 2006 | 23.26 | 23.35 | 22.79 | 23.08 | 1,066,600 | -0.16(-0.69%) |
Dec 27, 2006 | 23.03 | 23.24 | 22.87 | 23.24 | 691,800 | +0.29(+1.26%) |
Dec 26, 2006 | 22.86 | 22.99 | 22.82 | 22.95 | 267,300 | -0.03(-0.13%) |
Dec 22, 2006 | 22.78 | 23.00 | 22.53 | 22.98 | 682,100 | +0.26(+1.14%) |
Dec 21, 2006 | 23.17 | 23.27 | 22.62 | 22.72 | 738,700 | -0.50(-2.15%) |
Dec 20, 2006 | 22.94 | 23.38 | 22.76 | 23.22 | 991,500 | +0.20(+0.87%) |
Dec 19, 2006 | 22.93 | 23.10 | 22.66 | 23.02 | 886,500 | -0.07(-0.30%) |
Dec 18, 2006 | 23.69 | 23.83 | 22.97 | 23.09 | 730,900 | -0.64(-2.70%) |
Dec 15, 2006 | 23.96 | 24.00 | 23.55 | 23.73 | 811,100 | -0.23(-0.96%) |
Dec 14, 2006 | 23.92 | 24.17 | 23.65 | 23.96 | 980,400 | +0.02(+0.08%) |
Dec 13, 2006 | 24.14 | 24.21 | 23.93 | 23.94 | 446,100 | -0.08(-0.33%) |
Dec 12, 2006 | 24.15 | 24.20 | 23.87 | 24.02 | 519,300 | -0.17(-0.70%) |
Dec 11, 2006 | 24.07 | 24.20 | 23.95 | 24.19 | 403,400 | +0.08(+0.33%) |
Dec 08, 2006 | 24.14 | 24.32 | 23.99 | 24.11 | 451,000 | -0.07(-0.29%) |
Dec 07, 2006 | 24.40 | 24.59 | 24.12 | 24.18 | 470,900 | -0.34(-1.39%) |
Dec 06, 2006 | 24.42 | 24.84 | 24.32 | 24.52 | 665,700 | +0.13(+0.53%) |
Dec 05, 2006 | 24.10 | 24.40 | 24.08 | 24.39 | 634,000 | +0.37(+1.54%) |
Dec 04, 2006 | 23.95 | 24.07 | 23.80 | 24.02 | 486,600 | +0.09(+0.38%) |