Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.03 | 19.26 | 18.85 | 19.06 | 1,142,880 | +0.01(+0.04%) |
Feb 27, 2007 | 18.91 | 19.67 | 17.89 | 19.05 | 837,492 | -0.77(-3.87%) |
Feb 26, 2007 | 20.01 | 20.24 | 19.76 | 19.82 | 665,854 | -0.04(-0.18%) |
Feb 23, 2007 | 19.75 | 19.90 | 19.71 | 19.85 | 485,435 | +0.10(+0.50%) |
Feb 22, 2007 | 19.67 | 19.85 | 19.55 | 19.75 | 491,779 | +0.03(+0.14%) |
Feb 21, 2007 | 19.67 | 19.73 | 19.48 | 19.72 | 496,714 | -0.01(-0.07%) |
Feb 20, 2007 | 19.64 | 19.86 | 19.47 | 19.74 | 373,205 | +0.07(+0.36%) |
Feb 16, 2007 | 19.63 | 19.67 | 19.47 | 19.67 | 725,685 | +0.05(+0.25%) |
Feb 15, 2007 | 19.55 | 19.64 | 19.35 | 19.62 | 769,393 | +0.04(+0.22%) |
Feb 14, 2007 | 19.55 | 19.79 | 19.55 | 19.58 | 386,511 | +0.02(+0.11%) |
Feb 13, 2007 | 19.46 | 19.58 | 19.39 | 19.55 | 363,840 | +0.16(+0.80%) |
Feb 12, 2007 | 19.44 | 19.45 | 19.31 | 19.40 | 464,084 | +0.02(+0.11%) |
Feb 09, 2007 | 19.45 | 19.59 | 19.26 | 19.38 | 431,999 | -0.09(-0.44%) |
Feb 08, 2007 | 19.34 | 19.54 | 19.33 | 19.46 | 360,516 | +0.06(+0.33%) |
Feb 07, 2007 | 19.31 | 19.42 | 19.21 | 19.40 | 490,228 | +0.16(+0.81%) |
Feb 06, 2007 | 19.22 | 19.32 | 19.16 | 19.24 | 623,748 | +0.09(+0.44%) |
Feb 05, 2007 | 19.14 | 19.24 | 19.00 | 19.16 | 687,899 | +0.08(+0.41%) |
Feb 02, 2007 | 19.69 | 20.09 | 19.01 | 19.08 | 1,099,032 | +0.05(+0.26%) |
Feb 01, 2007 | 18.93 | 19.08 | 18.80 | 19.03 | 462,171 | +0.19(+1.02%) |
Jan 31, 2007 | 18.87 | 19.04 | 18.80 | 18.84 | 793,079 | -0.07(-0.37%) |
Jan 30, 2007 | 18.73 | 18.92 | 18.69 | 18.91 | 511,377 | +0.18(+0.98%) |
Jan 29, 2007 | 18.53 | 18.80 | 18.53 | 18.72 | 566,082 | +0.16(+0.84%) |
Jan 26, 2007 | 18.42 | 18.62 | 18.24 | 18.57 | 410,004 | +0.16(+0.89%) |
Jan 25, 2007 | 18.61 | 18.63 | 18.32 | 18.41 | 337,393 | -0.19(-1.03%) |
Jan 24, 2007 | 18.37 | 18.61 | 18.33 | 18.60 | 606,406 | +0.26(+1.39%) |
Jan 23, 2007 | 18.21 | 18.36 | 18.14 | 18.34 | 442,573 | +0.09(+0.51%) |
Jan 22, 2007 | 18.20 | 18.30 | 18.09 | 18.25 | 478,103 | +0.02(+0.12%) |
Jan 19, 2007 | 18.09 | 18.28 | 17.98 | 18.23 | 325,268 | +0.18(+0.98%) |
Jan 18, 2007 | 18.19 | 18.33 | 17.99 | 18.05 | 619,236 | -0.16(-0.90%) |
Jan 17, 2007 | 18.16 | 18.35 | 18.09 | 18.21 | 481,487 | -0.01(-0.08%) |
Jan 16, 2007 | 18.44 | 18.58 | 18.19 | 18.23 | 528,860 | -0.17(-0.93%) |
Jan 12, 2007 | 18.38 | 18.44 | 18.28 | 18.40 | 603,163 | +0.05(+0.27%) |
Jan 11, 2007 | 18.31 | 18.50 | 18.27 | 18.35 | 580,745 | +0.12(+0.66%) |
Jan 10, 2007 | 18.12 | 18.29 | 18.09 | 18.23 | 524,631 | +0.06(+0.31%) |
Jan 09, 2007 | 18.13 | 18.23 | 18.04 | 18.17 | 629,106 | +0.04(+0.23%) |
Jan 08, 2007 | 18.22 | 18.30 | 18.04 | 18.13 | 1,040,661 | -0.14(-0.78%) |
Jan 05, 2007 | 18.75 | 18.75 | 18.16 | 18.27 | 800,129 | -0.51(-2.72%) |
Jan 04, 2007 | 18.70 | 18.82 | 18.58 | 18.78 | 489,242 | -0.01(-0.04%) |
Jan 03, 2007 | 18.50 | 18.94 | 18.48 | 18.79 | 990,609 | +0.38(+2.04%) |
Dec 29, 2006 | 18.65 | 18.72 | 18.35 | 18.41 | 732,030 | -0.26(-1.37%) |
Dec 28, 2006 | 18.97 | 18.99 | 18.64 | 18.67 | 429,602 | -0.34(-1.79%) |
Dec 27, 2006 | 19.03 | 19.10 | 18.94 | 19.01 | 378,845 | +0.11(+0.60%) |
Dec 26, 2006 | 18.72 | 18.92 | 18.62 | 18.89 | 382,370 | +0.21(+1.10%) |
Dec 22, 2006 | 18.75 | 18.81 | 18.62 | 18.69 | 345,853 | -0.02(-0.11%) |
Dec 21, 2006 | 18.78 | 18.87 | 18.62 | 18.71 | 448,354 | -0.01(-0.04%) |
Dec 20, 2006 | 18.80 | 18.89 | 18.71 | 18.72 | 376,730 | -0.11(-0.60%) |
Dec 19, 2006 | 18.67 | 18.87 | 18.59 | 18.83 | 615,570 | +0.13(+0.68%) |
Dec 18, 2006 | 19.03 | 19.10 | 18.67 | 18.70 | 493,612 | -0.26(-1.35%) |
Dec 15, 2006 | 18.97 | 19.04 | 18.89 | 18.96 | 916,729 | +0.01(+0.04%) |
Dec 14, 2006 | 18.97 | 19.15 | 18.92 | 18.95 | 657,304 | +0.02(+0.11%) |
Dec 13, 2006 | 18.97 | 18.97 | 18.82 | 18.93 | 561,993 | +0.07(+0.38%) |
Dec 12, 2006 | 18.89 | 18.94 | 18.72 | 18.86 | 449,764 | +0.01(+0.04%) |
Dec 11, 2006 | 18.72 | 18.87 | 18.67 | 18.85 | 417,900 | +0.15(+0.80%) |
Dec 08, 2006 | 18.77 | 18.84 | 18.60 | 18.70 | 690,014 | -0.09(-0.49%) |
Dec 07, 2006 | 18.82 | 18.92 | 18.73 | 18.80 | 853,565 | +0.03(+0.15%) |
Dec 06, 2006 | 19.04 | 19.12 | 18.73 | 18.77 | 921,664 | -0.37(-1.93%) |
Dec 05, 2006 | 19.27 | 19.32 | 19.09 | 19.14 | 561,570 | -0.10(-0.52%) |
Dec 04, 2006 | 18.94 | 19.26 | 18.94 | 19.24 | 680,427 | +0.33(+1.73%) |