Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.37 | 21.48 | 21.15 | 21.18 | 407,842 | +0.04(+0.18%) |
Feb 27, 2007 | 21.71 | 21.91 | 21.06 | 21.14 | 377,580 | -0.86(-3.92%) |
Feb 26, 2007 | 22.01 | 22.15 | 21.94 | 22.00 | 195,233 | +0.14(+0.63%) |
Feb 23, 2007 | 21.95 | 21.99 | 21.83 | 21.87 | 521,442 | +0.04(+0.17%) |
Feb 22, 2007 | 21.59 | 21.87 | 21.56 | 21.83 | 612,695 | +0.20(+0.92%) |
Feb 21, 2007 | 21.41 | 21.65 | 21.30 | 21.63 | 271,895 | +0.18(+0.83%) |
Feb 20, 2007 | 21.36 | 21.46 | 21.33 | 21.45 | 209,042 | -0.17(-0.79%) |
Feb 16, 2007 | 21.65 | 21.69 | 21.57 | 21.62 | 241,167 | +0.01(+0.04%) |
Feb 15, 2007 | 21.69 | 21.73 | 21.51 | 21.61 | 169,003 | -0.24(-1.09%) |
Feb 14, 2007 | 21.91 | 22.04 | 21.72 | 21.85 | 390,639 | +0.06(+0.27%) |
Feb 13, 2007 | 21.56 | 21.82 | 21.56 | 21.79 | 343,044 | +0.27(+1.24%) |
Feb 12, 2007 | 21.73 | 21.73 | 21.43 | 21.53 | 334,747 | -0.27(-1.22%) |
Feb 09, 2007 | 21.97 | 21.97 | 21.72 | 21.79 | 494,439 | -0.08(-0.38%) |
Feb 08, 2007 | 21.67 | 21.92 | 21.55 | 21.88 | 262,583 | +0.21(+0.95%) |
Feb 07, 2007 | 21.91 | 21.98 | 21.58 | 21.67 | 481,869 | -0.12(-0.56%) |
Feb 06, 2007 | 21.96 | 22.04 | 21.69 | 21.79 | 696,964 | -0.09(-0.43%) |
Feb 05, 2007 | 21.95 | 22.07 | 21.82 | 21.89 | 182,505 | -0.03(-0.13%) |
Feb 02, 2007 | 21.89 | 22.02 | 21.68 | 21.92 | 273,291 | +0.06(+0.29%) |
Feb 01, 2007 | 21.77 | 21.94 | 21.59 | 21.85 | 244,426 | +0.20(+0.91%) |
Jan 31, 2007 | 21.47 | 21.76 | 21.44 | 21.66 | 604,780 | +0.10(+0.45%) |
Jan 30, 2007 | 21.27 | 21.62 | 21.22 | 21.56 | 567,069 | +0.46(+2.20%) |
Jan 29, 2007 | 21.20 | 21.39 | 21.04 | 21.10 | 206,714 | -0.09(-0.41%) |
Jan 26, 2007 | 21.35 | 21.38 | 21.14 | 21.18 | 220,216 | +0.03(+0.12%) |
Jan 25, 2007 | 21.48 | 21.56 | 21.11 | 21.16 | 1,237,495 | -0.42(-1.93%) |
Jan 24, 2007 | 21.47 | 21.62 | 21.21 | 21.57 | 649,941 | +0.09(+0.41%) |
Jan 23, 2007 | 21.26 | 21.60 | 21.20 | 21.49 | 1,177,436 | +0.52(+2.50%) |
Jan 22, 2007 | 21.20 | 21.25 | 20.86 | 20.96 | 568,000 | -0.11(-0.51%) |
Jan 19, 2007 | 20.50 | 21.09 | 20.50 | 21.07 | 515,390 | +0.53(+2.59%) |
Jan 18, 2007 | 20.79 | 20.92 | 20.40 | 20.54 | 745,383 | -0.14(-0.70%) |
Jan 17, 2007 | 20.50 | 20.78 | 20.49 | 20.68 | 300,295 | +0.23(+1.13%) |
Jan 16, 2007 | 20.53 | 20.74 | 20.36 | 20.45 | 405,049 | -0.22(-1.08%) |
Jan 12, 2007 | 20.26 | 20.71 | 20.26 | 20.67 | 286,793 | +0.55(+2.71%) |
Jan 11, 2007 | 20.25 | 20.75 | 20.09 | 20.13 | 583,364 | -0.15(-0.72%) |
Jan 10, 2007 | 20.42 | 20.53 | 20.18 | 20.27 | 1,000,984 | -0.35(-1.69%) |
Jan 09, 2007 | 20.52 | 20.79 | 20.40 | 20.62 | 658,787 | -0.21(-1.02%) |
Jan 08, 2007 | 21.09 | 21.09 | 20.63 | 20.83 | 582,433 | +0.04(+0.21%) |
Jan 05, 2007 | 20.69 | 20.86 | 20.56 | 20.79 | 565,206 | +0.13(+0.64%) |
Jan 04, 2007 | 20.91 | 20.95 | 20.59 | 20.66 | 559,154 | -0.40(-1.89%) |
Jan 03, 2007 | 21.54 | 21.54 | 20.92 | 21.06 | 1,582,020 | -0.82(-3.75%) |
Dec 29, 2006 | 21.98 | 22.02 | 21.84 | 21.88 | 249,082 | -0.22(-0.99%) |
Dec 28, 2006 | 22.08 | 22.13 | 21.99 | 22.10 | 186,229 | +0.05(+0.20%) |
Dec 27, 2006 | 21.91 | 22.07 | 21.75 | 22.05 | 192,747 | +0.23(+1.04%) |
Dec 26, 2006 | 21.96 | 21.99 | 21.66 | 21.82 | 224,872 | +0.02(+0.09%) |
Dec 22, 2006 | 21.96 | 22.01 | 21.80 | 21.80 | 229,993 | -0.18(-0.83%) |
Dec 21, 2006 | 22.24 | 22.24 | 21.82 | 21.99 | 194,609 | -0.13(-0.59%) |
Dec 20, 2006 | 22.38 | 22.41 | 22.11 | 22.12 | 531,685 | -0.34(-1.49%) |
Dec 19, 2006 | 21.91 | 22.50 | 21.85 | 22.45 | 356,629 | +0.34(+1.53%) |
Dec 18, 2006 | 22.71 | 22.71 | 22.10 | 22.11 | 354,767 | -0.66(-2.91%) |
Dec 15, 2006 | 23.03 | 23.03 | 22.76 | 22.78 | 194,144 | -0.23(-1.01%) |
Dec 14, 2006 | 22.68 | 23.09 | 22.68 | 23.01 | 251,409 | +0.38(+1.70%) |
Dec 13, 2006 | 22.45 | 22.69 | 22.40 | 22.62 | 199,265 | +0.20(+0.89%) |
Dec 12, 2006 | 22.48 | 22.57 | 22.28 | 22.42 | 163,416 | +0.05(+0.23%) |
Dec 11, 2006 | 22.33 | 22.47 | 22.23 | 22.37 | 170,865 | +0.00(+0.02%) |
Dec 08, 2006 | 22.60 | 22.60 | 22.36 | 22.37 | 147,121 | -0.07(-0.30%) |
Dec 07, 2006 | 22.62 | 22.62 | 22.32 | 22.43 | 135,016 | -0.16(-0.69%) |
Dec 06, 2006 | 22.60 | 22.83 | 22.56 | 22.59 | 151,311 | -0.05(-0.24%) |
Dec 05, 2006 | 22.80 | 22.80 | 22.48 | 22.65 | 220,682 | +0.06(+0.27%) |
Dec 04, 2006 | 22.60 | 22.60 | 22.37 | 22.59 | 526,098 | -0.01(-0.06%) |