Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.11 | 22.18 | 21.63 | 21.79 | 332,475 | -0.33(-1.48%) |
Feb 27, 2007 | 22.26 | 22.37 | 22.08 | 22.12 | 184,307 | -0.24(-1.08%) |
Feb 26, 2007 | 22.38 | 22.43 | 22.34 | 22.36 | 183,428 | -0.04(-0.16%) |
Feb 23, 2007 | 22.40 | 22.51 | 22.34 | 22.39 | 278,267 | +0.04(+0.19%) |
Feb 22, 2007 | 22.31 | 22.41 | 22.28 | 22.35 | 438,667 | +0.06(+0.29%) |
Feb 21, 2007 | 22.12 | 22.32 | 22.11 | 22.29 | 243,797 | +0.26(+1.16%) |
Feb 20, 2007 | 21.94 | 22.07 | 21.89 | 22.03 | 160,956 | -0.04(-0.18%) |
Feb 16, 2007 | 22.11 | 22.11 | 21.98 | 22.07 | 160,678 | -0.07(-0.32%) |
Feb 15, 2007 | 22.11 | 22.20 | 22.00 | 22.14 | 149,002 | +0.07(+0.33%) |
Feb 14, 2007 | 22.09 | 22.14 | 21.95 | 22.07 | 151,048 | +0.00(+0.00%) |
Feb 13, 2007 | 21.90 | 22.08 | 21.90 | 22.07 | 137,048 | +0.25(+1.15%) |
Feb 12, 2007 | 21.85 | 21.93 | 21.77 | 21.82 | 268,538 | -0.04(-0.18%) |
Feb 09, 2007 | 21.73 | 21.89 | 21.70 | 21.86 | 215,720 | +0.18(+0.83%) |
Feb 08, 2007 | 21.57 | 21.69 | 21.53 | 21.68 | 239,905 | +0.02(+0.10%) |
Feb 07, 2007 | 21.66 | 21.68 | 21.59 | 21.66 | 219,611 | +0.08(+0.35%) |
Feb 06, 2007 | 21.56 | 21.60 | 21.49 | 21.58 | 93,404 | +0.04(+0.20%) |
Feb 05, 2007 | 21.43 | 21.55 | 21.37 | 21.54 | 159,288 | +0.14(+0.66%) |
Feb 02, 2007 | 21.44 | 21.57 | 21.39 | 21.40 | 265,480 | -0.12(-0.57%) |
Feb 01, 2007 | 21.46 | 21.61 | 21.41 | 21.52 | 207,658 | +0.08(+0.37%) |
Jan 31, 2007 | 21.31 | 21.49 | 21.30 | 21.44 | 205,434 | -0.16(-0.75%) |
Jan 30, 2007 | 21.46 | 21.60 | 21.34 | 21.60 | 804,224 | +0.11(+0.50%) |
Jan 29, 2007 | 21.71 | 21.71 | 21.45 | 21.49 | 778,649 | -0.15(-0.70%) |
Jan 26, 2007 | 21.61 | 21.72 | 21.60 | 21.64 | 124,261 | +0.06(+0.28%) |
Jan 25, 2007 | 21.64 | 21.68 | 21.52 | 21.58 | 812,564 | +0.01(+0.05%) |
Jan 24, 2007 | 21.48 | 21.63 | 21.40 | 21.57 | 169,017 | +0.14(+0.65%) |
Jan 23, 2007 | 21.30 | 21.54 | 21.27 | 21.43 | 182,083 | +0.13(+0.59%) |
Jan 22, 2007 | 21.38 | 21.43 | 21.22 | 21.31 | 192,646 | -0.08(-0.39%) |
Jan 19, 2007 | 21.22 | 21.43 | 21.21 | 21.39 | 234,345 | +0.19(+0.92%) |
Jan 18, 2007 | 21.21 | 21.29 | 21.15 | 21.20 | 216,554 | -0.00(-0.02%) |
Jan 17, 2007 | 21.17 | 21.21 | 21.09 | 21.20 | 147,056 | +0.04(+0.17%) |
Jan 16, 2007 | 21.30 | 21.36 | 21.10 | 21.16 | 151,782 | -0.08(-0.37%) |
Jan 12, 2007 | 21.11 | 21.31 | 21.08 | 21.24 | 178,747 | +0.31(+1.46%) |
Jan 11, 2007 | 20.93 | 21.02 | 20.85 | 20.94 | 167,905 | +0.02(+0.10%) |
Jan 10, 2007 | 20.99 | 21.00 | 20.90 | 20.91 | 165,125 | -0.12(-0.55%) |
Jan 09, 2007 | 20.95 | 21.07 | 20.86 | 21.03 | 247,688 | +0.05(+0.22%) |
Jan 08, 2007 | 21.01 | 21.11 | 20.94 | 20.98 | 172,075 | -0.08(-0.38%) |
Jan 05, 2007 | 21.08 | 21.09 | 20.95 | 21.06 | 339,425 | -0.09(-0.41%) |
Jan 04, 2007 | 21.24 | 21.26 | 20.97 | 21.15 | 999,651 | -0.14(-0.64%) |
Jan 03, 2007 | 21.33 | 21.42 | 21.23 | 21.29 | 356,382 | -0.01(-0.03%) |
Dec 29, 2006 | 21.30 | 21.43 | 21.26 | 21.29 | 149,002 | -0.06(-0.27%) |
Dec 28, 2006 | 21.30 | 21.43 | 21.25 | 21.35 | 837,583 | +0.06(+0.27%) |
Dec 27, 2006 | 21.29 | 21.35 | 21.28 | 21.29 | 929,041 | -0.06(-0.30%) |
Dec 26, 2006 | 21.29 | 21.36 | 21.23 | 21.36 | 64,215 | +0.07(+0.32%) |
Dec 22, 2006 | 21.34 | 21.34 | 21.17 | 21.29 | 205,156 | -0.06(-0.30%) |
Dec 21, 2006 | 21.47 | 21.47 | 21.30 | 21.35 | 872,054 | -0.12(-0.57%) |
Dec 20, 2006 | 21.50 | 21.61 | 21.44 | 21.48 | 826,185 | +0.09(+0.40%) |
Dec 19, 2006 | 21.39 | 21.46 | 21.26 | 21.39 | 912,084 | -0.08(-0.37%) |
Dec 18, 2006 | 21.60 | 21.71 | 21.37 | 21.47 | 1,043,017 | -0.04(-0.17%) |
Dec 15, 2006 | 21.46 | 21.50 | 21.32 | 21.50 | 139,828 | +0.12(+0.57%) |
Dec 14, 2006 | 21.47 | 21.49 | 21.34 | 21.38 | 130,655 | -0.08(-0.37%) |
Dec 13, 2006 | 21.66 | 21.80 | 21.43 | 21.46 | 146,500 | -0.18(-0.85%) |
Dec 12, 2006 | 21.35 | 21.65 | 21.32 | 21.64 | 107,304 | +0.13(+0.62%) |
Dec 11, 2006 | 21.46 | 21.51 | 21.38 | 21.51 | 114,809 | +0.03(+0.13%) |
Dec 08, 2006 | 21.63 | 21.71 | 21.46 | 21.48 | 262,422 | -0.13(-0.58%) |
Dec 07, 2006 | 21.76 | 21.80 | 21.50 | 21.61 | 147,612 | -0.12(-0.55%) |
Dec 06, 2006 | 21.91 | 21.97 | 21.67 | 21.73 | 70,887 | -0.23(-1.06%) |
Dec 05, 2006 | 21.99 | 22.08 | 21.94 | 21.96 | 95,906 | -0.03(-0.15%) |
Dec 04, 2006 | 21.69 | 22.00 | 21.69 | 21.99 | 208,214 | +0.34(+1.56%) |