Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.75 | 19.81 | 18.73 | 18.80 | 650,890 | -1.03(-5.19%) |
Feb 27, 2007 | 20.18 | 20.54 | 19.73 | 19.83 | 547,679 | -0.50(-2.46%) |
Feb 26, 2007 | 20.98 | 21.01 | 20.16 | 20.33 | 347,642 | -0.67(-3.19%) |
Feb 23, 2007 | 21.33 | 21.33 | 20.93 | 21.00 | 133,960 | -0.28(-1.32%) |
Feb 22, 2007 | 21.34 | 21.47 | 20.96 | 21.28 | 241,028 | -0.06(-0.28%) |
Feb 21, 2007 | 21.01 | 21.34 | 20.81 | 21.34 | 226,742 | +0.15(+0.71%) |
Feb 20, 2007 | 20.29 | 21.20 | 20.20 | 21.19 | 223,438 | +0.75(+3.67%) |
Feb 16, 2007 | 20.39 | 20.57 | 19.97 | 20.44 | 200,901 | +0.05(+0.25%) |
Feb 15, 2007 | 20.77 | 20.89 | 19.90 | 20.39 | 327,573 | -0.42(-2.02%) |
Feb 14, 2007 | 21.06 | 21.50 | 20.76 | 20.81 | 219,197 | -0.20(-0.95%) |
Feb 13, 2007 | 21.64 | 21.99 | 20.88 | 21.01 | 281,524 | -0.55(-2.55%) |
Feb 12, 2007 | 21.23 | 22.20 | 21.23 | 21.56 | 404,712 | +0.28(+1.32%) |
Feb 09, 2007 | 21.70 | 22.25 | 21.04 | 21.28 | 299,805 | -0.31(-1.44%) |
Feb 08, 2007 | 21.62 | 21.96 | 21.40 | 21.59 | 396,792 | +0.09(+0.42%) |
Feb 07, 2007 | 20.07 | 21.50 | 20.06 | 21.50 | 392,584 | +1.36(+6.75%) |
Feb 06, 2007 | 20.77 | 20.77 | 20.05 | 20.14 | 335,591 | -0.49(-2.38%) |
Feb 05, 2007 | 21.15 | 21.39 | 20.63 | 20.63 | 184,869 | -0.54(-2.55%) |
Feb 02, 2007 | 21.55 | 21.63 | 21.11 | 21.17 | 98,858 | -0.20(-0.94%) |
Feb 01, 2007 | 21.28 | 21.70 | 21.28 | 21.37 | 145,260 | +0.13(+0.61%) |
Jan 31, 2007 | 21.04 | 21.29 | 20.76 | 21.24 | 262,295 | +0.10(+0.47%) |
Jan 30, 2007 | 20.97 | 21.25 | 20.87 | 21.14 | 123,875 | +0.17(+0.81%) |
Jan 29, 2007 | 20.70 | 21.09 | 20.54 | 20.97 | 155,535 | +0.22(+1.06%) |
Jan 26, 2007 | 20.87 | 21.15 | 20.59 | 20.75 | 363,915 | -0.10(-0.48%) |
Jan 25, 2007 | 21.24 | 21.26 | 20.62 | 20.85 | 214,046 | -0.32(-1.51%) |
Jan 24, 2007 | 20.80 | 21.25 | 20.76 | 21.17 | 154,667 | +0.44(+2.12%) |
Jan 23, 2007 | 21.06 | 21.41 | 20.65 | 20.73 | 215,087 | -0.40(-1.89%) |
Jan 22, 2007 | 21.39 | 21.42 | 21.04 | 21.13 | 205,766 | -0.30(-1.40%) |
Jan 19, 2007 | 21.35 | 21.58 | 21.08 | 21.43 | 131,611 | +0.02(+0.09%) |
Jan 18, 2007 | 22.06 | 22.29 | 21.28 | 21.41 | 304,451 | -0.63(-2.86%) |
Jan 17, 2007 | 21.81 | 22.34 | 21.76 | 22.04 | 211,851 | +0.19(+0.87%) |
Jan 16, 2007 | 22.03 | 22.04 | 21.57 | 21.85 | 320,513 | -0.10(-0.46%) |
Jan 12, 2007 | 22.35 | 22.44 | 21.61 | 21.95 | 422,485 | -0.30(-1.35%) |
Jan 11, 2007 | 22.43 | 22.94 | 22.03 | 22.25 | 442,104 | -0.29(-1.29%) |
Jan 10, 2007 | 22.22 | 22.59 | 21.86 | 22.54 | 502,906 | +0.32(+1.44%) |
Jan 09, 2007 | 20.52 | 22.25 | 20.40 | 22.22 | 1,534,267 | +1.81(+8.87%) |
Jan 08, 2007 | 20.59 | 20.67 | 20.36 | 20.41 | 411,215 | -0.15(-0.73%) |
Jan 05, 2007 | 21.43 | 21.43 | 20.26 | 20.56 | 599,714 | -0.88(-4.10%) |
Jan 04, 2007 | 21.39 | 21.59 | 21.04 | 21.44 | 335,377 | -0.13(-0.60%) |
Jan 03, 2007 | 21.80 | 21.85 | 21.10 | 21.57 | 270,535 | +0.17(+0.79%) |
Dec 29, 2006 | 21.53 | 21.83 | 21.14 | 21.40 | 435,430 | -0.18(-0.83%) |
Dec 28, 2006 | 21.58 | 21.84 | 21.51 | 21.58 | 123,776 | -0.01(-0.05%) |
Dec 27, 2006 | 21.70 | 21.96 | 21.50 | 21.59 | 154,165 | +0.04(+0.19%) |
Dec 26, 2006 | 21.51 | 22.05 | 21.51 | 21.55 | 73,096 | -0.04(-0.19%) |
Dec 22, 2006 | 21.47 | 21.65 | 21.04 | 21.59 | 192,424 | +0.09(+0.42%) |
Dec 21, 2006 | 22.14 | 22.26 | 21.46 | 21.50 | 212,442 | -0.62(-2.80%) |
Dec 20, 2006 | 22.48 | 22.48 | 21.88 | 22.12 | 173,048 | -0.27(-1.21%) |
Dec 19, 2006 | 22.24 | 22.50 | 22.00 | 22.39 | 226,409 | +0.09(+0.40%) |
Dec 18, 2006 | 22.82 | 22.90 | 22.09 | 22.30 | 360,510 | -0.40(-1.76%) |
Dec 15, 2006 | 22.84 | 23.10 | 22.50 | 22.70 | 337,455 | -0.05(-0.22%) |
Dec 14, 2006 | 23.20 | 23.50 | 22.55 | 22.75 | 415,896 | -0.35(-1.52%) |
Dec 13, 2006 | 22.24 | 23.24 | 22.24 | 23.10 | 645,180 | +1.02(+4.62%) |
Dec 12, 2006 | 21.91 | 22.45 | 21.80 | 22.08 | 1,462,756 | -1.60(-6.76%) |
Dec 11, 2006 | 24.03 | 24.46 | 23.46 | 23.68 | 362,840 | -0.13(-0.55%) |
Dec 08, 2006 | 22.89 | 24.10 | 22.55 | 23.81 | 447,308 | +0.85(+3.70%) |
Dec 07, 2006 | 23.08 | 23.41 | 22.90 | 22.96 | 186,702 | -0.02(-0.09%) |
Dec 06, 2006 | 22.61 | 23.48 | 22.42 | 22.98 | 543,484 | +0.19(+0.83%) |
Dec 05, 2006 | 22.01 | 22.95 | 22.00 | 22.79 | 460,705 | +1.04(+4.78%) |
Dec 04, 2006 | 21.30 | 21.76 | 21.28 | 21.75 | 410,255 | +0.44(+2.06%) |