Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.41 | 21.41 | 20.58 | 21.00 | 350,862 | -0.48(-2.23%) |
Feb 27, 2007 | 21.93 | 21.93 | 21.17 | 21.48 | 374,822 | -0.74(-3.33%) |
Feb 26, 2007 | 22.35 | 22.65 | 20.50 | 22.22 | 168,931 | +0.01(+0.05%) |
Feb 23, 2007 | 22.20 | 22.37 | 21.95 | 22.21 | 114,825 | +0.02(+0.09%) |
Feb 22, 2007 | 22.35 | 22.36 | 21.76 | 22.19 | 216,040 | -0.17(-0.76%) |
Feb 21, 2007 | 22.55 | 22.59 | 22.11 | 22.36 | 238,136 | -0.19(-0.84%) |
Feb 20, 2007 | 21.44 | 23.00 | 21.35 | 22.55 | 458,011 | +1.20(+5.62%) |
Feb 16, 2007 | 20.95 | 21.52 | 20.77 | 21.35 | 303,857 | +0.31(+1.47%) |
Feb 15, 2007 | 20.92 | 21.20 | 20.79 | 21.04 | 255,958 | +0.05(+0.24%) |
Feb 14, 2007 | 21.29 | 21.35 | 20.90 | 20.99 | 344,917 | -0.22(-1.04%) |
Feb 13, 2007 | 20.68 | 21.51 | 20.68 | 21.21 | 353,228 | +0.70(+3.41%) |
Feb 12, 2007 | 20.56 | 21.15 | 20.40 | 20.51 | 326,681 | -0.09(-0.44%) |
Feb 09, 2007 | 20.65 | 21.17 | 20.46 | 20.60 | 366,571 | +0.19(+0.93%) |
Feb 08, 2007 | 19.93 | 20.96 | 19.93 | 20.41 | 272,327 | +0.41(+2.05%) |
Feb 07, 2007 | 19.79 | 20.19 | 19.76 | 20.00 | 849,923 | +0.35(+1.78%) |
Feb 06, 2007 | 19.18 | 19.77 | 18.96 | 19.65 | 501,798 | +0.56(+2.93%) |
Feb 05, 2007 | 20.15 | 20.25 | 18.97 | 19.09 | 424,722 | +0.01(+0.05%) |
Feb 02, 2007 | 19.23 | 19.34 | 18.97 | 19.08 | 152,776 | -0.04(-0.21%) |
Feb 01, 2007 | 19.08 | 19.23 | 18.77 | 19.12 | 110,215 | +0.17(+0.90%) |
Jan 31, 2007 | 18.84 | 19.15 | 18.53 | 18.95 | 532,711 | +0.11(+0.58%) |
Jan 30, 2007 | 18.62 | 19.00 | 18.41 | 18.84 | 474,507 | +0.28(+1.51%) |
Jan 29, 2007 | 18.64 | 18.79 | 18.37 | 18.56 | 231,026 | -0.27(-1.43%) |
Jan 26, 2007 | 18.66 | 18.84 | 18.36 | 18.83 | 102,970 | +0.24(+1.29%) |
Jan 25, 2007 | 18.80 | 18.80 | 18.31 | 18.59 | 104,132 | -0.17(-0.91%) |
Jan 24, 2007 | 18.49 | 18.89 | 18.49 | 18.76 | 68,125 | +0.37(+2.01%) |
Jan 23, 2007 | 18.29 | 18.64 | 18.20 | 18.39 | 188,571 | +0.13(+0.71%) |
Jan 22, 2007 | 18.69 | 18.69 | 18.03 | 18.26 | 303,316 | -0.41(-2.20%) |
Jan 19, 2007 | 18.83 | 18.83 | 18.26 | 18.67 | 186,660 | -0.10(-0.53%) |
Jan 18, 2007 | 18.93 | 19.02 | 18.63 | 18.77 | 296,009 | -0.10(-0.53%) |
Jan 17, 2007 | 19.45 | 19.46 | 18.74 | 18.87 | 241,939 | -0.59(-3.03%) |
Jan 16, 2007 | 19.71 | 20.07 | 19.43 | 19.46 | 343,548 | -0.22(-1.12%) |
Jan 12, 2007 | 19.85 | 20.02 | 19.41 | 19.68 | 263,841 | -0.22(-1.11%) |
Jan 11, 2007 | 19.51 | 20.29 | 19.34 | 19.90 | 492,493 | +0.51(+2.63%) |
Jan 10, 2007 | 18.96 | 19.56 | 18.76 | 19.39 | 225,967 | +0.37(+1.95%) |
Jan 09, 2007 | 18.80 | 19.10 | 18.42 | 19.02 | 187,006 | +0.19(+1.01%) |
Jan 08, 2007 | 18.74 | 19.11 | 18.36 | 18.83 | 339,657 | +0.10(+0.53%) |
Jan 05, 2007 | 19.51 | 19.63 | 18.68 | 18.73 | 317,769 | -0.76(-3.90%) |
Jan 04, 2007 | 20.28 | 20.31 | 19.46 | 19.49 | 531,083 | -0.96(-4.69%) |
Jan 03, 2007 | 18.83 | 21.20 | 18.76 | 20.45 | 995,383 | +3.71(+22.16%) |
Dec 29, 2006 | 16.77 | 17.00 | 16.69 | 16.74 | 113,644 | +0.00(+0.00%) |
Dec 28, 2006 | 17.00 | 17.00 | 16.59 | 16.74 | 81,831 | -0.26(-1.53%) |
Dec 27, 2006 | 16.71 | 17.04 | 16.57 | 17.00 | 70,153 | +0.38(+2.29%) |
Dec 26, 2006 | 16.12 | 16.88 | 16.12 | 16.62 | 85,540 | +0.54(+3.36%) |
Dec 22, 2006 | 16.50 | 16.50 | 16.04 | 16.08 | 96,666 | -0.37(-2.25%) |
Dec 21, 2006 | 16.63 | 16.85 | 16.16 | 16.45 | 158,858 | -0.15(-0.90%) |
Dec 20, 2006 | 16.05 | 16.96 | 16.05 | 16.60 | 268,775 | +0.52(+3.23%) |
Dec 19, 2006 | 16.79 | 16.79 | 15.95 | 16.08 | 158,360 | -0.78(-4.63%) |
Dec 18, 2006 | 16.85 | 17.17 | 16.81 | 16.86 | 216,506 | +0.01(+0.06%) |
Dec 15, 2006 | 16.50 | 16.90 | 16.50 | 16.85 | 237,341 | +0.37(+2.25%) |
Dec 14, 2006 | 15.86 | 16.82 | 15.86 | 16.48 | 136,459 | +0.69(+4.37%) |
Dec 13, 2006 | 16.10 | 16.10 | 15.73 | 15.79 | 113,332 | -0.21(-1.31%) |
Dec 12, 2006 | 15.95 | 16.03 | 15.77 | 16.00 | 130,277 | +0.02(+0.13%) |
Dec 11, 2006 | 15.85 | 16.08 | 15.85 | 15.98 | 69,174 | +0.16(+1.01%) |
Dec 08, 2006 | 15.69 | 16.00 | 15.35 | 15.82 | 116,519 | +0.13(+0.83%) |
Dec 07, 2006 | 16.00 | 16.00 | 15.44 | 15.69 | 65,299 | -0.28(-1.75%) |
Dec 06, 2006 | 15.88 | 15.98 | 15.62 | 15.97 | 71,193 | +0.11(+0.69%) |
Dec 05, 2006 | 16.00 | 16.00 | 15.77 | 15.86 | 131,353 | -0.07(-0.44%) |
Dec 04, 2006 | 15.22 | 16.00 | 15.21 | 15.93 | 191,862 | +0.71(+4.66%) |