Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.89 | 19.50 | 18.83 | 19.26 | 621,357 | +0.23(+1.21%) |
Feb 27, 2007 | 20.08 | 20.90 | 18.79 | 19.03 | 1,300,722 | -1.96(-9.33%) |
Feb 26, 2007 | 20.82 | 21.03 | 20.79 | 20.99 | 269,127 | +0.51(+2.50%) |
Feb 23, 2007 | 20.52 | 20.64 | 20.42 | 20.47 | 131,108 | -0.04(-0.19%) |
Feb 22, 2007 | 20.61 | 20.76 | 20.43 | 20.51 | 198,208 | +0.01(+0.05%) |
Feb 21, 2007 | 20.48 | 20.62 | 20.28 | 20.50 | 258,762 | +0.19(+0.95%) |
Feb 20, 2007 | 20.26 | 20.46 | 20.01 | 20.31 | 267,309 | +0.19(+0.93%) |
Feb 16, 2007 | 20.07 | 20.33 | 19.98 | 20.12 | 329,317 | +0.19(+0.97%) |
Feb 15, 2007 | 20.04 | 20.17 | 19.93 | 19.93 | 204,755 | +0.07(+0.36%) |
Feb 14, 2007 | 19.56 | 20.11 | 19.38 | 19.86 | 347,729 | +0.52(+2.67%) |
Feb 13, 2007 | 19.24 | 19.52 | 18.97 | 19.34 | 370,108 | -0.23(-1.15%) |
Feb 12, 2007 | 19.68 | 19.80 | 19.52 | 19.57 | 248,397 | +0.20(+1.02%) |
Feb 09, 2007 | 19.63 | 19.70 | 19.32 | 19.37 | 303,859 | -0.37(-1.87%) |
Feb 08, 2007 | 19.78 | 19.87 | 19.55 | 19.74 | 221,120 | +0.16(+0.81%) |
Feb 07, 2007 | 19.63 | 19.76 | 19.49 | 19.58 | 430,422 | +0.49(+2.56%) |
Feb 06, 2007 | 18.81 | 19.15 | 18.80 | 19.09 | 381,324 | +0.22(+1.17%) |
Feb 05, 2007 | 19.22 | 19.24 | 18.82 | 18.87 | 559,712 | -0.61(-3.13%) |
Feb 02, 2007 | 19.35 | 19.58 | 19.25 | 19.48 | 329,317 | +0.30(+1.55%) |
Feb 01, 2007 | 19.32 | 19.49 | 18.92 | 19.18 | 635,540 | -0.60(-3.06%) |
Jan 31, 2007 | 19.93 | 20.00 | 19.52 | 19.79 | 908,850 | -0.76(-3.72%) |
Jan 30, 2007 | 20.46 | 20.56 | 20.26 | 20.55 | 210,210 | +0.32(+1.60%) |
Jan 29, 2007 | 20.07 | 20.36 | 20.07 | 20.23 | 240,214 | +0.01(+0.05%) |
Jan 26, 2007 | 20.76 | 20.76 | 19.92 | 20.22 | 392,598 | -0.20(-0.97%) |
Jan 25, 2007 | 20.79 | 20.81 | 20.41 | 20.41 | 417,329 | -0.98(-4.58%) |
Jan 24, 2007 | 21.28 | 21.42 | 21.18 | 21.39 | 284,947 | +0.42(+2.02%) |
Jan 23, 2007 | 20.89 | 21.13 | 20.79 | 20.97 | 285,493 | +0.30(+1.46%) |
Jan 22, 2007 | 20.61 | 20.77 | 20.48 | 20.67 | 457,698 | +0.05(+0.27%) |
Jan 19, 2007 | 20.62 | 20.62 | 20.07 | 20.61 | 555,348 | -0.53(-2.50%) |
Jan 18, 2007 | 21.25 | 21.31 | 21.01 | 21.14 | 610,628 | +0.05(+0.23%) |
Jan 17, 2007 | 21.20 | 21.32 | 20.95 | 21.09 | 415,329 | -0.17(-0.80%) |
Jan 16, 2007 | 21.36 | 21.55 | 21.25 | 21.26 | 377,687 | -0.03(-0.15%) |
Jan 12, 2007 | 21.18 | 21.30 | 21.02 | 21.29 | 172,023 | +0.35(+1.68%) |
Jan 11, 2007 | 20.51 | 21.27 | 20.49 | 20.94 | 354,957 | +0.51(+2.48%) |
Jan 10, 2007 | 20.57 | 20.57 | 19.29 | 20.44 | 765,922 | -0.14(-0.69%) |
Jan 09, 2007 | 21.42 | 21.42 | 20.56 | 20.58 | 595,899 | -1.31(-5.98%) |
Jan 08, 2007 | 21.83 | 22.00 | 21.58 | 21.89 | 639,905 | +1.22(+5.88%) |
Jan 05, 2007 | 22.19 | 22.24 | 20.42 | 20.67 | 497,158 | -0.62(-2.92%) |
Jan 04, 2007 | 21.01 | 21.41 | 20.61 | 21.29 | 499,158 | +0.72(+3.50%) |
Jan 03, 2007 | 20.14 | 20.87 | 20.07 | 20.57 | 813,201 | +0.81(+4.12%) |
Dec 29, 2006 | 19.85 | 19.91 | 19.74 | 19.76 | 198,936 | -0.04(-0.19%) |
Dec 28, 2006 | 19.85 | 19.95 | 19.78 | 19.80 | 227,121 | -0.19(-0.96%) |
Dec 27, 2006 | 19.80 | 19.99 | 19.59 | 19.99 | 228,030 | +0.10(+0.53%) |
Dec 26, 2006 | 19.60 | 19.91 | 19.52 | 19.89 | 233,304 | +0.38(+1.95%) |
Dec 22, 2006 | 19.36 | 19.55 | 19.33 | 19.51 | 182,933 | +0.08(+0.40%) |
Dec 21, 2006 | 19.38 | 19.55 | 19.26 | 19.43 | 243,305 | -0.02(-0.11%) |
Dec 20, 2006 | 19.47 | 19.52 | 19.38 | 19.45 | 239,487 | +0.00(+0.00%) |
Dec 19, 2006 | 19.33 | 19.54 | 19.19 | 19.45 | 363,322 | +0.07(+0.37%) |
Dec 18, 2006 | 19.40 | 19.58 | 19.29 | 19.38 | 307,132 | +0.19(+0.97%) |
Dec 15, 2006 | 19.25 | 19.30 | 19.16 | 19.19 | 342,228 | -0.26(-1.36%) |
Dec 14, 2006 | 19.16 | 19.48 | 19.16 | 19.46 | 324,044 | +0.48(+2.55%) |
Dec 13, 2006 | 18.96 | 19.02 | 18.87 | 18.97 | 152,748 | +0.21(+1.11%) |
Dec 12, 2006 | 18.76 | 18.82 | 18.73 | 18.76 | 151,475 | +0.02(+0.09%) |
Dec 11, 2006 | 18.75 | 18.87 | 18.64 | 18.75 | 169,295 | -0.02(-0.09%) |
Dec 08, 2006 | 18.64 | 18.77 | 18.59 | 18.76 | 226,212 | +0.10(+0.56%) |
Dec 07, 2006 | 18.69 | 18.70 | 18.59 | 18.66 | 153,657 | +0.30(+1.62%) |
Dec 06, 2006 | 18.39 | 18.39 | 18.26 | 18.36 | 115,106 | +0.07(+0.39%) |
Dec 05, 2006 | 18.31 | 18.56 | 18.15 | 18.29 | 261,126 | -0.07(-0.39%) |
Dec 04, 2006 | 18.06 | 18.36 | 18.05 | 18.36 | 147,110 | +0.45(+2.52%) |