Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.68 | 23.59 | 22.28 | 23.42 | 2,583,899 | +0.62(+2.74%) |
Feb 27, 2007 | 24.11 | 24.37 | 22.28 | 22.80 | 3,238,308 | -1.94(-7.82%) |
Feb 26, 2007 | 24.65 | 24.84 | 24.28 | 24.73 | 2,043,204 | +0.52(+2.16%) |
Feb 23, 2007 | 23.48 | 24.38 | 23.41 | 24.21 | 4,065,304 | +1.34(+5.87%) |
Feb 22, 2007 | 23.06 | 23.21 | 22.48 | 22.87 | 1,657,703 | +0.02(+0.07%) |
Feb 21, 2007 | 22.15 | 23.16 | 21.87 | 22.85 | 2,054,599 | +0.78(+3.53%) |
Feb 20, 2007 | 21.85 | 22.09 | 21.61 | 22.07 | 1,154,184 | -0.24(-1.08%) |
Feb 16, 2007 | 22.06 | 22.40 | 21.94 | 22.31 | 823,860 | +0.03(+0.14%) |
Feb 15, 2007 | 22.23 | 22.34 | 21.98 | 22.28 | 740,345 | +0.05(+0.25%) |
Feb 14, 2007 | 22.11 | 22.36 | 21.83 | 22.23 | 1,166,966 | +0.27(+1.21%) |
Feb 13, 2007 | 21.85 | 22.19 | 21.76 | 21.96 | 1,049,894 | +0.40(+1.85%) |
Feb 12, 2007 | 21.55 | 21.95 | 21.33 | 21.57 | 1,631,113 | -0.29(-1.32%) |
Feb 09, 2007 | 22.46 | 22.63 | 21.78 | 21.85 | 1,740,725 | -0.63(-2.81%) |
Feb 08, 2007 | 22.17 | 22.56 | 22.03 | 22.49 | 1,155,635 | +0.16(+0.70%) |
Feb 07, 2007 | 22.28 | 22.57 | 22.04 | 22.33 | 1,237,775 | -0.02(-0.07%) |
Feb 06, 2007 | 22.94 | 22.96 | 22.24 | 22.35 | 1,412,538 | -0.27(-1.17%) |
Feb 05, 2007 | 22.33 | 22.73 | 22.20 | 22.61 | 1,313,554 | +0.42(+1.88%) |
Feb 02, 2007 | 22.05 | 22.35 | 21.57 | 22.19 | 1,908,255 | -0.15(-0.68%) |
Feb 01, 2007 | 22.39 | 22.59 | 22.24 | 22.35 | 1,361,141 | +0.20(+0.92%) |
Jan 31, 2007 | 21.75 | 22.25 | 21.65 | 22.14 | 1,895,755 | +0.23(+1.03%) |
Jan 30, 2007 | 21.71 | 22.16 | 21.71 | 21.92 | 1,011,082 | +0.24(+1.12%) |
Jan 29, 2007 | 21.74 | 22.19 | 21.57 | 21.67 | 1,979,851 | -0.02(-0.11%) |
Jan 26, 2007 | 21.40 | 21.81 | 21.22 | 21.70 | 1,719,915 | +0.24(+1.13%) |
Jan 25, 2007 | 21.85 | 21.85 | 21.18 | 21.46 | 2,302,661 | -0.12(-0.58%) |
Jan 24, 2007 | 20.95 | 21.79 | 20.82 | 21.58 | 2,080,540 | +0.57(+2.71%) |
Jan 23, 2007 | 20.06 | 21.03 | 20.00 | 21.01 | 1,890,644 | +1.26(+6.40%) |
Jan 22, 2007 | 19.66 | 19.90 | 19.39 | 19.75 | 1,144,748 | +0.07(+0.36%) |
Jan 19, 2007 | 19.62 | 19.90 | 19.39 | 19.68 | 958,905 | +0.09(+0.48%) |
Jan 18, 2007 | 19.95 | 20.08 | 19.51 | 19.58 | 1,692,497 | -0.22(-1.10%) |
Jan 17, 2007 | 19.34 | 19.97 | 19.33 | 19.80 | 1,533,210 | +0.29(+1.48%) |
Jan 16, 2007 | 19.57 | 19.70 | 19.12 | 19.51 | 1,588,561 | +0.12(+0.60%) |
Jan 12, 2007 | 18.66 | 19.50 | 18.66 | 19.40 | 1,569,182 | +0.86(+4.63%) |
Jan 11, 2007 | 18.37 | 18.86 | 18.26 | 18.54 | 1,504,115 | +0.16(+0.89%) |
Jan 10, 2007 | 18.11 | 18.46 | 18.03 | 18.37 | 1,915,171 | +0.08(+0.43%) |
Jan 09, 2007 | 18.66 | 18.66 | 18.15 | 18.30 | 2,211,001 | -0.41(-2.17%) |
Jan 08, 2007 | 18.68 | 18.80 | 18.23 | 18.70 | 1,678,911 | +0.07(+0.38%) |
Jan 05, 2007 | 18.26 | 18.80 | 17.95 | 18.63 | 2,166,317 | -0.22(-1.16%) |
Jan 04, 2007 | 19.09 | 19.33 | 18.80 | 18.85 | 1,555,077 | -0.32(-1.67%) |
Jan 03, 2007 | 19.51 | 19.93 | 18.98 | 19.17 | 1,424,462 | -0.47(-2.38%) |
Dec 29, 2006 | 19.49 | 19.70 | 19.28 | 19.64 | 621,710 | +0.09(+0.44%) |
Dec 28, 2006 | 19.51 | 19.70 | 19.41 | 19.55 | 499,089 | +0.14(+0.72%) |
Dec 27, 2006 | 19.29 | 19.47 | 19.26 | 19.41 | 458,097 | +0.28(+1.47%) |
Dec 26, 2006 | 19.20 | 19.62 | 18.97 | 19.13 | 491,796 | +0.06(+0.33%) |
Dec 22, 2006 | 18.85 | 19.09 | 18.65 | 19.07 | 714,446 | +0.26(+1.37%) |
Dec 21, 2006 | 19.35 | 19.42 | 18.76 | 18.81 | 1,613,642 | -0.58(-2.98%) |
Dec 20, 2006 | 19.65 | 19.65 | 19.29 | 19.39 | 1,231,982 | -0.20(-1.04%) |
Dec 19, 2006 | 19.05 | 19.65 | 19.04 | 19.59 | 1,188,983 | +0.57(+2.99%) |
Dec 18, 2006 | 19.19 | 19.36 | 18.96 | 19.02 | 2,011,318 | -0.45(-2.32%) |
Dec 15, 2006 | 20.21 | 20.22 | 19.25 | 19.47 | 2,649,701 | -0.62(-3.07%) |
Dec 14, 2006 | 19.90 | 20.22 | 19.90 | 20.09 | 1,133,169 | +0.15(+0.74%) |
Dec 13, 2006 | 19.84 | 20.05 | 19.67 | 19.94 | 987,976 | -0.02(-0.12%) |
Dec 12, 2006 | 19.85 | 20.13 | 19.66 | 19.97 | 1,129,127 | +0.02(+0.08%) |
Dec 11, 2006 | 19.63 | 19.99 | 19.63 | 19.95 | 888,832 | +0.22(+1.11%) |
Dec 08, 2006 | 19.97 | 19.97 | 19.44 | 19.73 | 1,632,276 | -0.09(-0.43%) |
Dec 07, 2006 | 19.52 | 20.12 | 19.08 | 19.82 | 2,058,464 | +0.34(+1.76%) |
Dec 06, 2006 | 19.58 | 19.96 | 19.40 | 19.47 | 1,452,958 | -0.60(-2.99%) |
Dec 05, 2006 | 20.34 | 20.34 | 19.61 | 20.07 | 1,499,200 | -0.17(-0.85%) |
Dec 04, 2006 | 19.84 | 20.25 | 19.69 | 20.25 | 1,226,674 | +0.39(+1.96%) |