Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.95 | 20.24 | 19.57 | 20.03 | 1,018,169 | +0.17(+0.88%) |
Feb 27, 2007 | 19.95 | 20.21 | 19.72 | 19.86 | 1,210,605 | -0.56(-2.77%) |
Feb 26, 2007 | 20.79 | 20.79 | 20.26 | 20.42 | 1,131,032 | -0.37(-1.80%) |
Feb 23, 2007 | 20.54 | 20.93 | 20.50 | 20.80 | 715,776 | +0.08(+0.40%) |
Feb 22, 2007 | 20.29 | 20.76 | 20.18 | 20.71 | 1,033,715 | +0.47(+2.30%) |
Feb 21, 2007 | 20.01 | 20.27 | 19.83 | 20.25 | 932,045 | +0.14(+0.70%) |
Feb 20, 2007 | 20.02 | 20.29 | 19.80 | 20.11 | 1,202,246 | +0.14(+0.71%) |
Feb 16, 2007 | 20.18 | 20.41 | 19.96 | 19.96 | 1,365,733 | -0.30(-1.48%) |
Feb 15, 2007 | 20.10 | 20.95 | 19.79 | 20.26 | 2,415,962 | +0.91(+4.68%) |
Feb 14, 2007 | 19.13 | 19.44 | 19.10 | 19.36 | 488,667 | +0.36(+1.88%) |
Feb 13, 2007 | 18.90 | 19.01 | 18.74 | 19.00 | 571,133 | +0.18(+0.97%) |
Feb 12, 2007 | 19.30 | 19.42 | 18.71 | 18.82 | 766,438 | -0.28(-1.48%) |
Feb 09, 2007 | 19.77 | 19.77 | 18.96 | 19.10 | 838,147 | -0.67(-3.40%) |
Feb 08, 2007 | 19.49 | 19.79 | 19.47 | 19.77 | 956,047 | +0.34(+1.75%) |
Feb 07, 2007 | 18.71 | 19.44 | 18.69 | 19.43 | 1,326,383 | +0.72(+3.86%) |
Feb 06, 2007 | 18.41 | 18.75 | 18.30 | 18.71 | 482,376 | +0.34(+1.85%) |
Feb 05, 2007 | 18.77 | 18.88 | 18.31 | 18.37 | 562,343 | -0.35(-1.86%) |
Feb 02, 2007 | 18.69 | 18.89 | 18.44 | 18.72 | 611,538 | +0.38(+2.08%) |
Feb 01, 2007 | 18.29 | 18.49 | 18.08 | 18.34 | 566,850 | +0.17(+0.96%) |
Jan 31, 2007 | 18.33 | 18.44 | 17.66 | 18.16 | 687,024 | -0.27(-1.44%) |
Jan 30, 2007 | 18.06 | 18.43 | 17.89 | 18.43 | 459,739 | +0.35(+1.93%) |
Jan 29, 2007 | 18.22 | 18.37 | 17.67 | 18.08 | 560,183 | -0.17(-0.96%) |
Jan 26, 2007 | 18.05 | 18.45 | 17.53 | 18.25 | 704,273 | +0.27(+1.48%) |
Jan 25, 2007 | 18.54 | 18.54 | 17.90 | 17.99 | 459,048 | -0.41(-2.21%) |
Jan 24, 2007 | 18.23 | 18.59 | 18.13 | 18.40 | 521,067 | +0.23(+1.28%) |
Jan 23, 2007 | 18.20 | 18.39 | 18.06 | 18.16 | 393,497 | -0.02(-0.14%) |
Jan 22, 2007 | 18.54 | 18.64 | 18.05 | 18.19 | 416,915 | -0.30(-1.62%) |
Jan 19, 2007 | 18.28 | 18.72 | 18.22 | 18.49 | 517,853 | +0.22(+1.18%) |
Jan 18, 2007 | 19.10 | 19.10 | 18.04 | 18.27 | 1,144,068 | -1.08(-5.58%) |
Jan 17, 2007 | 19.35 | 19.54 | 19.23 | 19.35 | 397,506 | -0.04(-0.21%) |
Jan 16, 2007 | 19.60 | 19.80 | 19.31 | 19.39 | 653,562 | -0.12(-0.64%) |
Jan 12, 2007 | 19.48 | 19.60 | 19.40 | 19.52 | 250,918 | -0.06(-0.30%) |
Jan 11, 2007 | 19.64 | 19.68 | 19.42 | 19.57 | 637,052 | +0.00(+0.00%) |
Jan 10, 2007 | 19.32 | 19.62 | 19.12 | 19.57 | 589,134 | +0.22(+1.16%) |
Jan 09, 2007 | 19.21 | 19.40 | 18.92 | 19.35 | 687,597 | +0.27(+1.44%) |
Jan 08, 2007 | 19.18 | 19.19 | 18.80 | 19.08 | 511,011 | -0.02(-0.09%) |
Jan 05, 2007 | 19.10 | 19.18 | 18.67 | 19.09 | 680,179 | -0.06(-0.30%) |
Jan 04, 2007 | 18.83 | 19.25 | 18.62 | 19.15 | 703,557 | +0.38(+2.04%) |
Jan 03, 2007 | 18.64 | 19.15 | 18.45 | 18.77 | 608,586 | +0.02(+0.09%) |
Dec 29, 2006 | 19.00 | 19.20 | 18.72 | 18.75 | 344,958 | -0.33(-1.74%) |
Dec 28, 2006 | 19.08 | 19.18 | 18.94 | 19.08 | 310,888 | +0.02(+0.13%) |
Dec 27, 2006 | 18.79 | 19.07 | 18.74 | 19.06 | 382,884 | +0.26(+1.37%) |
Dec 26, 2006 | 18.38 | 18.89 | 18.28 | 18.80 | 383,859 | +0.47(+2.58%) |
Dec 22, 2006 | 18.52 | 18.54 | 18.25 | 18.33 | 398,186 | -0.17(-0.90%) |
Dec 21, 2006 | 18.54 | 18.71 | 18.36 | 18.49 | 423,631 | -0.10(-0.54%) |
Dec 20, 2006 | 18.59 | 18.89 | 18.50 | 18.59 | 1,117,113 | -0.13(-0.71%) |
Dec 19, 2006 | 18.77 | 18.77 | 18.39 | 18.73 | 5,009,977 | -0.03(-0.13%) |
Dec 18, 2006 | 18.20 | 19.40 | 18.20 | 18.75 | 1,515,194 | +0.66(+3.67%) |
Dec 15, 2006 | 18.22 | 18.44 | 17.79 | 18.09 | 1,440,553 | +0.56(+3.17%) |
Dec 14, 2006 | 17.28 | 17.61 | 17.28 | 17.53 | 371,457 | +0.22(+1.25%) |
Dec 13, 2006 | 17.64 | 17.71 | 17.25 | 17.32 | 409,200 | -0.20(-1.14%) |
Dec 12, 2006 | 17.52 | 17.72 | 17.42 | 17.51 | 496,230 | +0.04(+0.24%) |
Dec 11, 2006 | 17.44 | 17.68 | 17.22 | 17.47 | 915,693 | +0.18(+1.06%) |
Dec 08, 2006 | 17.21 | 17.47 | 16.98 | 17.29 | 453,321 | +0.13(+0.77%) |
Dec 07, 2006 | 17.12 | 17.38 | 17.00 | 17.16 | 847,246 | -0.01(-0.05%) |
Dec 06, 2006 | 17.32 | 17.37 | 17.07 | 17.17 | 1,582,959 | -0.22(-1.29%) |
Dec 05, 2006 | 17.56 | 17.59 | 17.36 | 17.39 | 477,268 | -0.06(-0.33%) |
Dec 04, 2006 | 17.18 | 17.72 | 17.18 | 17.45 | 932,382 | +0.22(+1.25%) |