Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.31 | 22.44 | 22.06 | 22.17 | 155,484 | -0.05(-0.23%) |
Feb 27, 2007 | 22.34 | 22.35 | 22.07 | 22.22 | 563,257 | -0.22(-0.97%) |
Feb 26, 2007 | 22.34 | 22.47 | 22.32 | 22.43 | 542,209 | +0.23(+1.06%) |
Feb 23, 2007 | 22.26 | 22.52 | 22.20 | 22.20 | 716,710 | -0.59(-2.57%) |
Feb 22, 2007 | 22.88 | 23.01 | 22.71 | 22.78 | 292,205 | -0.10(-0.44%) |
Feb 21, 2007 | 22.59 | 23.04 | 22.55 | 22.88 | 647,274 | +0.27(+1.18%) |
Feb 20, 2007 | 22.42 | 22.68 | 22.34 | 22.62 | 375,983 | +0.11(+0.48%) |
Feb 16, 2007 | 22.59 | 22.65 | 22.48 | 22.51 | 332,959 | -0.20(-0.88%) |
Feb 15, 2007 | 22.63 | 22.76 | 22.58 | 22.71 | 467,051 | +0.12(+0.52%) |
Feb 14, 2007 | 22.47 | 22.60 | 22.44 | 22.59 | 718,861 | +0.17(+0.75%) |
Feb 13, 2007 | 22.40 | 22.54 | 22.34 | 22.42 | 589,460 | +0.11(+0.49%) |
Feb 12, 2007 | 21.69 | 22.34 | 21.69 | 22.32 | 623,760 | +0.55(+2.54%) |
Feb 09, 2007 | 22.59 | 22.67 | 21.55 | 21.76 | 1,254,871 | -0.10(-0.46%) |
Feb 08, 2007 | 21.87 | 21.99 | 21.86 | 21.86 | 559,074 | -0.06(-0.27%) |
Feb 07, 2007 | 21.96 | 21.99 | 21.81 | 21.92 | 326,983 | -0.07(-0.30%) |
Feb 06, 2007 | 21.92 | 22.22 | 21.87 | 21.99 | 300,810 | +0.10(+0.46%) |
Feb 05, 2007 | 21.82 | 21.96 | 21.72 | 21.89 | 368,932 | +0.12(+0.54%) |
Feb 02, 2007 | 21.81 | 22.01 | 21.71 | 21.77 | 319,334 | +0.02(+0.08%) |
Feb 01, 2007 | 21.44 | 21.76 | 21.41 | 21.76 | 1,060,545 | +0.32(+1.48%) |
Jan 31, 2007 | 21.37 | 21.44 | 20.91 | 21.44 | 408,848 | +0.07(+0.31%) |
Jan 30, 2007 | 21.34 | 21.39 | 21.24 | 21.37 | 247,030 | +0.04(+0.20%) |
Jan 29, 2007 | 21.14 | 21.42 | 21.14 | 21.33 | 412,673 | +0.14(+0.67%) |
Jan 26, 2007 | 21.13 | 21.25 | 21.10 | 21.19 | 589,072 | +0.02(+0.08%) |
Jan 25, 2007 | 21.13 | 21.35 | 21.10 | 21.17 | 605,445 | -0.08(-0.39%) |
Jan 24, 2007 | 21.36 | 21.45 | 21.19 | 21.25 | 386,261 | -0.14(-0.66%) |
Jan 23, 2007 | 21.38 | 21.64 | 21.32 | 21.40 | 674,523 | +0.02(+0.08%) |
Jan 22, 2007 | 21.52 | 21.55 | 21.34 | 21.38 | 681,215 | -0.18(-0.85%) |
Jan 19, 2007 | 21.70 | 21.71 | 21.50 | 21.56 | 905,419 | -0.12(-0.54%) |
Jan 18, 2007 | 21.81 | 21.89 | 21.65 | 21.68 | 348,973 | -0.13(-0.58%) |
Jan 17, 2007 | 21.67 | 21.92 | 21.67 | 21.81 | 283,959 | +0.03(+0.15%) |
Jan 16, 2007 | 21.65 | 21.81 | 21.65 | 21.77 | 358,654 | -0.03(-0.12%) |
Jan 12, 2007 | 21.88 | 21.95 | 21.73 | 21.80 | 467,529 | -0.08(-0.34%) |
Jan 11, 2007 | 21.67 | 21.92 | 21.67 | 21.87 | 290,054 | +0.16(+0.73%) |
Jan 10, 2007 | 21.70 | 21.77 | 21.55 | 21.71 | 571,862 | -0.10(-0.46%) |
Jan 09, 2007 | 21.88 | 21.99 | 21.73 | 21.81 | 467,529 | -0.07(-0.31%) |
Jan 08, 2007 | 22.06 | 22.08 | 21.71 | 21.88 | 530,989 | -0.20(-0.91%) |
Jan 05, 2007 | 22.30 | 22.30 | 22.00 | 22.08 | 373,114 | -0.22(-0.98%) |
Jan 04, 2007 | 22.32 | 22.37 | 22.20 | 22.30 | 485,933 | -0.02(-0.07%) |
Jan 03, 2007 | 22.06 | 22.52 | 22.04 | 22.32 | 557,760 | +0.26(+1.18%) |
Dec 29, 2006 | 22.14 | 22.22 | 22.04 | 22.06 | 184,884 | -0.08(-0.34%) |
Dec 28, 2006 | 22.20 | 22.22 | 21.81 | 22.13 | 413,270 | -0.06(-0.26%) |
Dec 27, 2006 | 22.13 | 22.30 | 22.06 | 22.19 | 297,344 | +0.12(+0.53%) |
Dec 26, 2006 | 21.92 | 22.20 | 21.84 | 22.07 | 313,956 | +0.19(+0.88%) |
Dec 22, 2006 | 21.96 | 22.01 | 21.71 | 21.88 | 347,180 | -0.16(-0.72%) |
Dec 21, 2006 | 22.01 | 22.26 | 21.86 | 22.04 | 356,980 | -0.03(-0.15%) |
Dec 20, 2006 | 21.76 | 22.40 | 21.76 | 22.07 | 510,433 | +0.28(+1.31%) |
Dec 19, 2006 | 21.67 | 21.79 | 21.62 | 21.79 | 481,033 | +0.03(+0.12%) |
Dec 18, 2006 | 21.95 | 22.06 | 21.72 | 21.76 | 410,761 | -0.23(-1.07%) |
Dec 15, 2006 | 21.92 | 22.25 | 21.79 | 22.00 | 700,815 | -0.26(-1.17%) |
Dec 14, 2006 | 22.36 | 22.50 | 22.19 | 22.26 | 282,644 | -0.13(-0.56%) |
Dec 13, 2006 | 22.67 | 22.72 | 22.27 | 22.38 | 296,986 | -0.25(-1.11%) |
Dec 12, 2006 | 22.38 | 22.80 | 22.38 | 22.63 | 407,773 | +0.24(+1.08%) |
Dec 11, 2006 | 22.58 | 22.62 | 22.33 | 22.39 | 223,964 | -0.16(-0.71%) |
Dec 08, 2006 | 22.39 | 22.72 | 22.39 | 22.55 | 319,693 | +0.17(+0.75%) |
Dec 07, 2006 | 22.66 | 22.73 | 22.37 | 22.38 | 308,698 | -0.22(-0.96%) |
Dec 06, 2006 | 22.66 | 22.71 | 22.59 | 22.60 | 224,801 | -0.01(-0.04%) |
Dec 05, 2006 | 22.38 | 22.73 | 22.35 | 22.61 | 511,150 | +0.24(+1.09%) |
Dec 04, 2006 | 22.55 | 22.58 | 22.15 | 22.37 | 322,083 | -0.18(-0.82%) |