Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.80 | 22.19 | 21.39 | 22.16 | 1,762,161 | +1.31(+6.27%) |
Feb 27, 2007 | 21.39 | 21.50 | 20.85 | 20.85 | 1,134,172 | -0.75(-3.49%) |
Feb 26, 2007 | 21.86 | 21.98 | 21.55 | 21.61 | 1,286,996 | -0.21(-0.97%) |
Feb 23, 2007 | 21.88 | 21.88 | 21.42 | 21.82 | 1,127,017 | -0.06(-0.26%) |
Feb 22, 2007 | 22.07 | 22.07 | 21.76 | 21.88 | 340,197 | -0.21(-0.94%) |
Feb 21, 2007 | 21.86 | 22.08 | 21.80 | 22.08 | 555,012 | +0.24(+1.10%) |
Feb 20, 2007 | 21.33 | 22.07 | 21.15 | 21.84 | 902,007 | +0.64(+3.01%) |
Feb 16, 2007 | 21.25 | 21.28 | 20.73 | 21.21 | 728,867 | -0.04(-0.18%) |
Feb 15, 2007 | 21.25 | 21.64 | 21.21 | 21.25 | 798,445 | +0.02(+0.11%) |
Feb 14, 2007 | 20.91 | 21.33 | 20.87 | 21.22 | 644,399 | +0.37(+1.77%) |
Feb 13, 2007 | 20.62 | 20.90 | 20.52 | 20.85 | 858,722 | +0.24(+1.17%) |
Feb 12, 2007 | 20.80 | 20.80 | 20.50 | 20.61 | 452,345 | -0.29(-1.36%) |
Feb 09, 2007 | 21.27 | 21.39 | 20.52 | 20.90 | 798,624 | -0.37(-1.74%) |
Feb 08, 2007 | 21.25 | 21.43 | 21.15 | 21.27 | 377,938 | +0.02(+0.10%) |
Feb 07, 2007 | 21.05 | 21.44 | 20.94 | 21.25 | 924,902 | +0.23(+1.12%) |
Feb 06, 2007 | 20.98 | 21.20 | 20.98 | 21.01 | 957,455 | +0.13(+0.62%) |
Feb 05, 2007 | 20.82 | 21.10 | 20.80 | 20.88 | 536,589 | +0.10(+0.46%) |
Feb 02, 2007 | 20.49 | 20.92 | 20.49 | 20.79 | 1,367,052 | +0.33(+1.61%) |
Feb 01, 2007 | 20.18 | 20.61 | 20.10 | 20.46 | 1,855,169 | +0.36(+1.81%) |
Jan 31, 2007 | 20.08 | 20.18 | 19.98 | 20.09 | 978,918 | +0.05(+0.25%) |
Jan 30, 2007 | 20.07 | 20.14 | 19.96 | 20.04 | 741,567 | +0.06(+0.28%) |
Jan 29, 2007 | 19.88 | 20.13 | 19.76 | 19.99 | 295,482 | +0.10(+0.51%) |
Jan 26, 2007 | 20.04 | 20.08 | 19.82 | 19.89 | 473,987 | -0.02(-0.08%) |
Jan 25, 2007 | 19.90 | 20.20 | 19.80 | 19.90 | 1,152,058 | +0.03(+0.14%) |
Jan 24, 2007 | 19.94 | 19.97 | 19.83 | 19.88 | 907,552 | +0.04(+0.20%) |
Jan 23, 2007 | 19.71 | 19.93 | 19.69 | 19.84 | 804,705 | +0.13(+0.65%) |
Jan 22, 2007 | 19.92 | 20.00 | 19.66 | 19.71 | 533,728 | -0.17(-0.84%) |
Jan 19, 2007 | 19.82 | 19.90 | 19.66 | 19.88 | 428,556 | +0.05(+0.25%) |
Jan 18, 2007 | 19.80 | 20.19 | 19.75 | 19.83 | 891,096 | +0.03(+0.17%) |
Jan 17, 2007 | 19.99 | 19.99 | 19.75 | 19.79 | 1,014,333 | -0.20(-0.98%) |
Jan 16, 2007 | 19.76 | 20.26 | 19.68 | 19.99 | 961,211 | +0.22(+1.13%) |
Jan 12, 2007 | 19.27 | 19.80 | 19.25 | 19.76 | 1,091,066 | +0.52(+2.70%) |
Jan 11, 2007 | 19.27 | 19.36 | 19.19 | 19.24 | 414,068 | -0.04(-0.23%) |
Jan 10, 2007 | 18.90 | 19.33 | 18.90 | 19.29 | 602,769 | +0.26(+1.35%) |
Jan 09, 2007 | 19.02 | 19.04 | 18.95 | 19.03 | 384,556 | -0.01(-0.06%) |
Jan 08, 2007 | 19.24 | 19.24 | 18.87 | 19.04 | 168,846 | -0.23(-1.22%) |
Jan 05, 2007 | 19.54 | 19.58 | 19.18 | 19.28 | 411,922 | -0.35(-1.77%) |
Jan 04, 2007 | 19.36 | 19.85 | 19.26 | 19.62 | 847,096 | +0.30(+1.53%) |
Jan 03, 2007 | 19.28 | 19.77 | 19.05 | 19.33 | 541,061 | +0.19(+0.99%) |
Dec 29, 2006 | 19.15 | 19.21 | 19.01 | 19.14 | 284,213 | +0.02(+0.09%) |
Dec 28, 2006 | 19.16 | 19.29 | 19.06 | 19.12 | 170,993 | -0.14(-0.73%) |
Dec 27, 2006 | 19.31 | 19.43 | 19.12 | 19.26 | 333,580 | -0.21(-1.06%) |
Dec 26, 2006 | 19.34 | 19.55 | 19.34 | 19.47 | 203,904 | +0.16(+0.81%) |
Dec 22, 2006 | 19.40 | 19.43 | 19.18 | 19.31 | 473,987 | -0.09(-0.46%) |
Dec 21, 2006 | 19.50 | 19.71 | 19.29 | 19.40 | 366,848 | -0.12(-0.60%) |
Dec 20, 2006 | 19.39 | 19.53 | 19.33 | 19.52 | 327,498 | +0.15(+0.78%) |
Dec 19, 2006 | 19.62 | 19.62 | 19.18 | 19.37 | 562,167 | -0.32(-1.62%) |
Dec 18, 2006 | 19.90 | 20.01 | 19.62 | 19.69 | 450,914 | -0.29(-1.46%) |
Dec 15, 2006 | 20.09 | 20.31 | 19.65 | 19.98 | 1,185,505 | -0.17(-0.86%) |
Dec 14, 2006 | 19.90 | 20.24 | 19.89 | 20.15 | 452,702 | +0.25(+1.26%) |
Dec 13, 2006 | 20.02 | 20.05 | 19.66 | 19.90 | 353,076 | -0.09(-0.48%) |
Dec 12, 2006 | 19.75 | 20.23 | 19.75 | 19.99 | 836,722 | +0.29(+1.45%) |
Dec 11, 2006 | 19.91 | 20.02 | 19.42 | 19.71 | 1,086,952 | -0.22(-1.09%) |
Dec 08, 2006 | 19.86 | 20.13 | 19.77 | 19.93 | 388,491 | -0.02(-0.08%) |
Dec 07, 2006 | 20.29 | 20.32 | 19.90 | 19.94 | 335,905 | -0.30(-1.49%) |
Dec 06, 2006 | 20.69 | 20.69 | 20.08 | 20.24 | 808,819 | -0.51(-2.45%) |
Dec 05, 2006 | 20.62 | 20.75 | 20.57 | 20.75 | 577,549 | +0.18(+0.90%) |
Dec 04, 2006 | 20.36 | 20.59 | 20.24 | 20.57 | 555,728 | +0.21(+1.02%) |