Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.97 | 20.10 | 19.97 | 20.10 | 4,900 | +0.14(+0.70%) |
Feb 27, 2007 | 20.05 | 20.10 | 19.95 | 19.96 | 11,700 | -0.24(-1.19%) |
Feb 26, 2007 | 20.25 | 20.25 | 20.19 | 20.20 | 5,100 | +0.01(+0.05%) |
Feb 23, 2007 | 20.20 | 20.25 | 20.15 | 20.19 | 47,200 | -0.11(-0.54%) |
Feb 22, 2007 | 20.18 | 20.33 | 20.18 | 20.30 | 14,100 | +0.09(+0.44%) |
Feb 21, 2007 | 20.27 | 20.34 | 20.15 | 20.21 | 3,300 | +0.06(+0.30%) |
Feb 20, 2007 | 20.02 | 20.17 | 20.02 | 20.15 | 4,900 | +0.10(+0.50%) |
Feb 16, 2007 | 20.18 | 20.18 | 20.05 | 20.05 | 3,400 | -0.05(-0.25%) |
Feb 15, 2007 | 20.09 | 20.20 | 20.00 | 20.10 | 10,500 | +0.00(+0.00%) |
Feb 14, 2007 | 20.00 | 20.10 | 19.98 | 20.10 | 7,300 | +0.12(+0.60%) |
Feb 13, 2007 | 20.03 | 20.08 | 19.98 | 19.98 | 5,400 | +0.02(+0.10%) |
Feb 12, 2007 | 19.97 | 20.02 | 19.95 | 19.96 | 14,800 | -0.01(-0.05%) |
Feb 09, 2007 | 20.00 | 20.03 | 19.90 | 19.97 | 6,700 | -0.03(-0.15%) |
Feb 08, 2007 | 19.90 | 20.02 | 19.90 | 20.00 | 8,000 | +0.00(+0.00%) |
Feb 07, 2007 | 19.92 | 20.00 | 19.92 | 20.00 | 1,000 | +0.05(+0.25%) |
Feb 06, 2007 | 20.01 | 20.01 | 19.87 | 19.95 | 12,100 | -0.04(-0.20%) |
Feb 05, 2007 | 19.79 | 20.03 | 19.77 | 19.99 | 13,300 | +0.20(+1.01%) |
Feb 02, 2007 | 19.88 | 19.88 | 19.79 | 19.79 | 8,500 | -0.06(-0.30%) |
Feb 01, 2007 | 19.85 | 20.00 | 19.75 | 19.85 | 12,600 | +0.05(+0.25%) |
Jan 31, 2007 | 19.78 | 19.90 | 19.71 | 19.80 | 9,000 | +0.10(+0.51%) |
Jan 30, 2007 | 19.68 | 19.85 | 19.68 | 19.70 | 15,700 | +0.02(+0.10%) |
Jan 29, 2007 | 19.82 | 19.83 | 19.66 | 19.68 | 7,300 | -0.11(-0.56%) |
Jan 26, 2007 | 19.80 | 19.80 | 19.73 | 19.79 | 4,400 | +0.05(+0.25%) |
Jan 25, 2007 | 19.85 | 19.88 | 19.71 | 19.74 | 10,600 | -0.04(-0.20%) |
Jan 24, 2007 | 19.62 | 19.78 | 19.60 | 19.78 | 8,900 | +0.22(+1.12%) |
Jan 23, 2007 | 19.73 | 19.73 | 19.55 | 19.56 | 35,600 | -0.10(-0.51%) |
Jan 22, 2007 | 19.65 | 19.80 | 19.64 | 19.66 | 10,100 | -0.05(-0.25%) |
Jan 19, 2007 | 19.77 | 19.92 | 19.63 | 19.71 | 4,400 | -0.04(-0.20%) |
Jan 18, 2007 | 19.64 | 19.75 | 19.62 | 19.75 | 7,100 | +0.11(+0.56%) |
Jan 17, 2007 | 19.70 | 19.70 | 19.61 | 19.64 | 6,400 | +0.01(+0.05%) |
Jan 16, 2007 | 19.75 | 19.75 | 19.61 | 19.63 | 9,900 | -0.08(-0.41%) |
Jan 12, 2007 | 19.73 | 19.80 | 19.68 | 19.71 | 10,000 | +0.04(+0.20%) |
Jan 11, 2007 | 19.49 | 19.67 | 19.48 | 19.67 | 12,100 | +0.18(+0.92%) |
Jan 10, 2007 | 19.52 | 19.52 | 19.32 | 19.49 | 19,600 | -0.03(-0.15%) |
Jan 09, 2007 | 19.50 | 19.52 | 19.46 | 19.52 | 18,800 | +0.00(+0.00%) |
Jan 08, 2007 | 19.53 | 19.53 | 19.47 | 19.52 | 4,800 | +0.00(+0.00%) |
Jan 05, 2007 | 19.47 | 19.58 | 19.47 | 19.52 | 9,900 | +0.02(+0.10%) |
Jan 04, 2007 | 19.48 | 19.60 | 19.48 | 19.50 | 8,100 | +0.02(+0.10%) |
Jan 03, 2007 | 19.51 | 19.70 | 19.48 | 19.48 | 24,600 | -0.02(-0.10%) |
Dec 29, 2006 | 19.55 | 19.55 | 19.47 | 19.50 | 4,100 | -0.03(-0.15%) |
Dec 28, 2006 | 19.54 | 19.60 | 19.49 | 19.53 | 21,400 | -0.04(-0.20%) |
Dec 27, 2006 | 19.55 | 19.57 | 19.53 | 19.57 | 18,200 | +0.02(+0.10%) |
Dec 26, 2006 | 19.45 | 19.55 | 19.45 | 19.55 | 8,900 | +0.05(+0.26%) |
Dec 22, 2006 | 19.50 | 19.60 | 19.40 | 19.50 | 4,300 | +0.05(+0.26%) |
Dec 21, 2006 | 19.40 | 19.55 | 19.40 | 19.45 | 4,800 | +0.03(+0.15%) |
Dec 20, 2006 | 19.50 | 19.55 | 19.42 | 19.42 | 5,300 | -0.03(-0.15%) |
Dec 19, 2006 | 19.55 | 19.55 | 19.42 | 19.45 | 11,800 | +0.01(+0.05%) |
Dec 18, 2006 | 19.50 | 19.64 | 19.40 | 19.44 | 7,400 | +0.00(+0.00%) |
Dec 15, 2006 | 19.42 | 19.49 | 19.42 | 19.44 | 7,200 | +0.06(+0.31%) |
Dec 14, 2006 | 19.35 | 19.42 | 19.32 | 19.38 | 28,900 | +0.03(+0.16%) |
Dec 13, 2006 | 19.35 | 19.40 | 19.30 | 19.35 | 25,000 | +0.04(+0.21%) |
Dec 12, 2006 | 19.33 | 19.35 | 19.31 | 19.31 | 3,600 | -0.01(-0.05%) |
Dec 11, 2006 | 19.35 | 19.36 | 19.30 | 19.32 | 3,600 | +0.02(+0.10%) |
Dec 08, 2006 | 19.30 | 19.39 | 19.26 | 19.30 | 9,000 | +0.01(+0.05%) |
Dec 07, 2006 | 19.23 | 19.30 | 19.21 | 19.29 | 7,100 | +0.10(+0.52%) |
Dec 06, 2006 | 19.17 | 19.19 | 19.17 | 19.19 | 7,700 | +0.03(+0.16%) |
Dec 05, 2006 | 19.16 | 19.19 | 19.15 | 19.16 | 10,500 | +0.04(+0.21%) |
Dec 04, 2006 | 19.15 | 19.15 | 19.11 | 19.12 | 2,500 | +0.04(+0.21%) |