Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.46 | 19.75 | 19.42 | 19.74 | 459,384 | +0.38(+1.97%) |
Feb 27, 2007 | 19.98 | 20.07 | 18.68 | 19.36 | 1,107,544 | -0.76(-3.78%) |
Feb 26, 2007 | 20.04 | 20.13 | 20.04 | 20.12 | 349,933 | +0.11(+0.55%) |
Feb 23, 2007 | 20.00 | 20.01 | 19.91 | 20.01 | 250,460 | -0.01(-0.06%) |
Feb 22, 2007 | 20.07 | 20.09 | 19.94 | 20.03 | 434,431 | +0.03(+0.13%) |
Feb 21, 2007 | 19.98 | 20.03 | 19.89 | 20.00 | 178,546 | -0.01(-0.03%) |
Feb 20, 2007 | 20.00 | 20.06 | 19.93 | 20.01 | 711,240 | +0.00(+0.00%) |
Feb 16, 2007 | 19.98 | 20.01 | 19.85 | 20.01 | 175,911 | +0.03(+0.16%) |
Feb 15, 2007 | 19.95 | 20.01 | 19.92 | 19.98 | 304,086 | +0.05(+0.26%) |
Feb 14, 2007 | 19.82 | 19.97 | 19.82 | 19.92 | 195,439 | +0.19(+0.98%) |
Feb 13, 2007 | 19.63 | 19.74 | 19.60 | 19.73 | 398,722 | +0.19(+0.96%) |
Feb 12, 2007 | 19.61 | 19.65 | 19.50 | 19.54 | 318,266 | -0.10(-0.49%) |
Feb 09, 2007 | 19.87 | 19.89 | 19.56 | 19.64 | 445,435 | -0.24(-1.20%) |
Feb 08, 2007 | 19.82 | 19.88 | 19.77 | 19.88 | 268,439 | +0.01(+0.03%) |
Feb 07, 2007 | 19.85 | 19.92 | 19.79 | 19.87 | 325,474 | +0.01(+0.06%) |
Feb 06, 2007 | 19.88 | 19.90 | 19.78 | 19.86 | 252,475 | +0.02(+0.10%) |
Feb 05, 2007 | 19.88 | 19.88 | 19.80 | 19.84 | 227,522 | -0.06(-0.29%) |
Feb 02, 2007 | 19.81 | 19.91 | 19.81 | 19.90 | 505,261 | +0.10(+0.52%) |
Feb 01, 2007 | 19.89 | 19.90 | 19.76 | 19.80 | 435,516 | -0.05(-0.23%) |
Jan 31, 2007 | 19.72 | 19.91 | 19.69 | 19.84 | 255,265 | +0.11(+0.56%) |
Jan 30, 2007 | 19.67 | 19.73 | 19.58 | 19.73 | 228,297 | +0.18(+0.92%) |
Jan 29, 2007 | 19.50 | 19.58 | 19.46 | 19.55 | 494,411 | +0.06(+0.30%) |
Jan 26, 2007 | 19.45 | 19.51 | 19.29 | 19.49 | 437,376 | +0.03(+0.13%) |
Jan 25, 2007 | 20.00 | 20.00 | 19.37 | 19.47 | 326,404 | -0.18(-0.92%) |
Jan 24, 2007 | 19.42 | 19.65 | 19.34 | 19.65 | 513,320 | +0.39(+2.01%) |
Jan 23, 2007 | 19.16 | 19.32 | 19.07 | 19.26 | 192,960 | +0.19(+0.98%) |
Jan 22, 2007 | 19.07 | 19.14 | 19.06 | 19.07 | 176,221 | -0.01(-0.07%) |
Jan 19, 2007 | 19.13 | 19.20 | 19.06 | 19.09 | 306,721 | -0.03(-0.14%) |
Jan 18, 2007 | 19.03 | 19.15 | 19.03 | 19.11 | 258,985 | +0.14(+0.75%) |
Jan 17, 2007 | 19.01 | 19.04 | 18.91 | 18.97 | 271,074 | -0.06(-0.31%) |
Jan 16, 2007 | 19.16 | 19.18 | 18.99 | 19.03 | 999,053 | -0.03(-0.14%) |
Jan 12, 2007 | 19.00 | 19.12 | 19.00 | 19.05 | 190,170 | +0.06(+0.34%) |
Jan 11, 2007 | 18.81 | 19.02 | 18.81 | 18.99 | 530,679 | +0.16(+0.86%) |
Jan 10, 2007 | 18.72 | 18.83 | 18.61 | 18.83 | 673,888 | +0.11(+0.59%) |
Jan 09, 2007 | 18.81 | 18.85 | 18.63 | 18.72 | 1,980,747 | -0.16(-0.85%) |
Jan 08, 2007 | 18.83 | 18.94 | 18.74 | 18.88 | 409,013 | +0.04(+0.21%) |
Jan 05, 2007 | 19.05 | 19.13 | 18.82 | 18.84 | 292,307 | -0.26(-1.35%) |
Jan 04, 2007 | 19.09 | 19.14 | 18.98 | 19.10 | 599,028 | -0.04(-0.20%) |
Jan 03, 2007 | 19.18 | 19.35 | 19.01 | 19.14 | 986,809 | +0.01(+0.03%) |
Dec 29, 2006 | 19.16 | 19.32 | 19.12 | 19.13 | 82,298 | +0.04(+0.20%) |
Dec 28, 2006 | 18.96 | 19.13 | 18.96 | 19.09 | 123,990 | +0.04(+0.20%) |
Dec 27, 2006 | 18.97 | 19.07 | 18.90 | 19.05 | 190,170 | +0.17(+0.89%) |
Dec 26, 2006 | 18.83 | 18.89 | 18.67 | 18.89 | 114,226 | +0.12(+0.65%) |
Dec 22, 2006 | 18.81 | 18.92 | 18.74 | 18.76 | 374,296 | -0.10(-0.51%) |
Dec 21, 2006 | 18.83 | 18.97 | 18.83 | 18.86 | 571,131 | +0.03(+0.17%) |
Dec 20, 2006 | 18.94 | 19.05 | 18.75 | 18.83 | 336,169 | -0.13(-0.68%) |
Dec 19, 2006 | 19.04 | 19.04 | 18.84 | 18.96 | 414,283 | -0.09(-0.47%) |
Dec 18, 2006 | 19.10 | 19.18 | 19.00 | 19.05 | 152,353 | -0.06(-0.34%) |
Dec 15, 2006 | 19.09 | 19.15 | 19.01 | 19.11 | 308,116 | +0.08(+0.44%) |
Dec 14, 2006 | 18.95 | 19.06 | 18.95 | 19.03 | 144,293 | +0.09(+0.48%) |
Dec 13, 2006 | 19.00 | 19.10 | 18.93 | 18.94 | 233,102 | -0.05(-0.24%) |
Dec 12, 2006 | 18.78 | 18.98 | 18.78 | 18.98 | 561,831 | +0.16(+0.86%) |
Dec 11, 2006 | 18.78 | 18.86 | 18.72 | 18.82 | 141,349 | +0.09(+0.48%) |
Dec 08, 2006 | 18.71 | 18.74 | 18.56 | 18.73 | 260,534 | +0.08(+0.42%) |
Dec 07, 2006 | 18.79 | 18.82 | 18.65 | 18.65 | 672,338 | -0.05(-0.28%) |
Dec 06, 2006 | 18.59 | 18.70 | 18.52 | 18.70 | 161,807 | +0.12(+0.63%) |
Dec 05, 2006 | 18.56 | 18.63 | 18.55 | 18.59 | 191,720 | -0.01(-0.03%) |
Dec 04, 2006 | 18.49 | 18.63 | 18.43 | 18.59 | 317,415 | +0.23(+1.23%) |