Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.75 | 23.15 | 22.39 | 23.02 | 2,549,067 | +0.27(+1.18%) |
Feb 27, 2007 | 23.26 | 23.35 | 22.67 | 22.75 | 2,955,556 | -0.75(-3.21%) |
Feb 26, 2007 | 24.34 | 24.34 | 23.39 | 23.51 | 2,663,100 | -0.82(-3.38%) |
Feb 23, 2007 | 24.14 | 24.38 | 23.81 | 24.33 | 2,503,433 | +0.18(+0.75%) |
Feb 22, 2007 | 23.92 | 24.39 | 23.77 | 24.15 | 2,585,878 | +0.26(+1.09%) |
Feb 21, 2007 | 23.53 | 24.02 | 23.33 | 23.89 | 2,616,089 | +0.22(+0.92%) |
Feb 20, 2007 | 23.10 | 23.72 | 22.94 | 23.67 | 2,895,490 | +0.51(+2.21%) |
Feb 16, 2007 | 23.37 | 23.37 | 23.03 | 23.16 | 1,633,755 | -0.16(-0.67%) |
Feb 15, 2007 | 22.97 | 23.33 | 22.87 | 23.32 | 2,592,165 | +0.30(+1.32%) |
Feb 14, 2007 | 23.13 | 23.18 | 22.66 | 23.01 | 3,579,665 | -0.09(-0.38%) |
Feb 13, 2007 | 22.45 | 23.13 | 22.22 | 23.10 | 4,727,312 | +0.74(+3.29%) |
Feb 12, 2007 | 21.86 | 22.38 | 21.86 | 22.36 | 2,539,593 | +0.37(+1.70%) |
Feb 09, 2007 | 22.16 | 22.19 | 21.84 | 21.99 | 1,912,153 | -0.14(-0.63%) |
Feb 08, 2007 | 21.89 | 22.19 | 21.84 | 22.13 | 3,340,952 | +0.12(+0.55%) |
Feb 07, 2007 | 21.69 | 22.03 | 21.69 | 22.01 | 2,746,968 | +0.27(+1.24%) |
Feb 06, 2007 | 21.49 | 21.78 | 21.46 | 21.74 | 2,391,591 | +0.31(+1.46%) |
Feb 05, 2007 | 21.76 | 21.76 | 21.37 | 21.43 | 2,063,601 | -0.28(-1.28%) |
Feb 02, 2007 | 21.80 | 21.87 | 21.53 | 21.70 | 3,601,042 | -0.23(-1.03%) |
Feb 01, 2007 | 21.86 | 22.19 | 21.63 | 21.93 | 2,738,199 | +0.15(+0.68%) |
Jan 31, 2007 | 21.24 | 21.88 | 21.02 | 21.78 | 3,908,755 | +0.50(+2.36%) |
Jan 30, 2007 | 20.72 | 21.31 | 20.72 | 21.28 | 3,875,296 | +0.57(+2.76%) |
Jan 29, 2007 | 20.20 | 20.94 | 20.07 | 20.71 | 5,063,930 | +0.47(+2.31%) |
Jan 26, 2007 | 20.44 | 20.52 | 19.94 | 20.24 | 1,698,311 | -0.19(-0.93%) |
Jan 25, 2007 | 20.89 | 20.89 | 20.37 | 20.43 | 1,880,524 | -0.51(-2.44%) |
Jan 24, 2007 | 20.79 | 21.13 | 20.55 | 20.94 | 2,450,139 | +0.10(+0.46%) |
Jan 23, 2007 | 20.80 | 21.05 | 20.40 | 20.85 | 1,982,769 | -0.26(-1.23%) |
Jan 22, 2007 | 21.18 | 21.75 | 20.89 | 21.11 | 2,896,518 | +0.29(+1.42%) |
Jan 19, 2007 | 20.81 | 20.96 | 20.64 | 20.81 | 1,430,969 | +0.11(+0.54%) |
Jan 18, 2007 | 20.64 | 20.74 | 20.59 | 20.70 | 2,345,553 | +0.00(+0.00%) |
Jan 17, 2007 | 20.67 | 20.83 | 20.53 | 20.70 | 1,473,835 | +0.03(+0.17%) |
Jan 16, 2007 | 20.55 | 20.76 | 20.35 | 20.66 | 1,223,933 | +0.20(+0.97%) |
Jan 12, 2007 | 19.96 | 20.46 | 19.91 | 20.46 | 1,778,491 | +0.56(+2.83%) |
Jan 11, 2007 | 20.15 | 20.40 | 19.82 | 19.90 | 2,958,810 | -0.21(-1.03%) |
Jan 10, 2007 | 20.31 | 20.31 | 19.99 | 20.11 | 1,552,328 | -0.20(-0.98%) |
Jan 09, 2007 | 19.77 | 20.40 | 19.75 | 20.31 | 2,490,424 | +0.56(+2.85%) |
Jan 08, 2007 | 19.72 | 19.88 | 19.48 | 19.75 | 1,756,170 | +0.10(+0.49%) |
Jan 05, 2007 | 19.94 | 20.05 | 19.49 | 19.65 | 2,194,754 | -0.42(-2.07%) |
Jan 04, 2007 | 19.36 | 20.16 | 19.36 | 20.07 | 3,274,231 | +0.63(+3.26%) |
Jan 03, 2007 | 18.79 | 19.76 | 18.68 | 19.43 | 4,932,723 | +1.43(+7.94%) |
Dec 29, 2006 | 18.09 | 18.21 | 17.90 | 18.00 | 1,345,763 | -0.16(-0.91%) |
Dec 28, 2006 | 18.32 | 18.33 | 18.12 | 18.17 | 1,248,545 | -0.19(-1.04%) |
Dec 27, 2006 | 18.26 | 18.52 | 18.15 | 18.36 | 771,690 | +0.16(+0.86%) |
Dec 26, 2006 | 17.93 | 18.21 | 17.86 | 18.20 | 631,858 | +0.21(+1.16%) |
Dec 22, 2006 | 18.15 | 18.19 | 17.87 | 17.99 | 1,141,347 | -0.17(-0.95%) |
Dec 21, 2006 | 18.36 | 18.41 | 18.12 | 18.17 | 1,474,327 | -0.19(-1.04%) |
Dec 20, 2006 | 18.33 | 18.45 | 18.12 | 18.36 | 2,385,013 | -0.01(-0.05%) |
Dec 19, 2006 | 18.36 | 18.49 | 18.18 | 18.37 | 1,585,195 | -0.08(-0.42%) |
Dec 18, 2006 | 18.64 | 18.70 | 18.20 | 18.45 | 1,922,071 | -0.18(-0.98%) |
Dec 15, 2006 | 18.23 | 19.01 | 18.19 | 18.63 | 3,019,448 | +0.16(+0.89%) |
Dec 14, 2006 | 18.13 | 18.65 | 18.05 | 18.46 | 2,463,258 | +0.25(+1.38%) |
Dec 13, 2006 | 18.77 | 18.83 | 18.10 | 18.21 | 3,853,950 | -0.47(-2.51%) |
Dec 12, 2006 | 19.11 | 19.12 | 18.57 | 18.68 | 2,171,045 | -0.35(-1.82%) |
Dec 11, 2006 | 19.16 | 19.24 | 18.97 | 19.03 | 1,635,868 | -0.17(-0.90%) |
Dec 08, 2006 | 19.05 | 19.56 | 19.01 | 19.20 | 2,257,663 | +0.08(+0.41%) |
Dec 07, 2006 | 18.55 | 19.29 | 18.36 | 19.12 | 4,389,042 | +0.54(+2.89%) |
Dec 06, 2006 | 18.63 | 18.75 | 18.48 | 18.58 | 826,042 | -0.02(-0.09%) |
Dec 05, 2006 | 18.42 | 18.73 | 18.30 | 18.60 | 1,755,951 | +0.19(+1.04%) |
Dec 04, 2006 | 18.71 | 18.71 | 18.24 | 18.41 | 2,866,074 | -0.23(-1.21%) |