Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.87 | 20.87 | 20.41 | 20.53 | 357,330 | -0.39(-1.86%) |
Feb 27, 2007 | 21.43 | 21.52 | 20.43 | 20.92 | 469,811 | -0.80(-3.70%) |
Feb 26, 2007 | 21.75 | 21.96 | 21.53 | 21.73 | 305,783 | -0.02(-0.09%) |
Feb 23, 2007 | 21.72 | 21.91 | 21.56 | 21.75 | 224,166 | +0.03(+0.14%) |
Feb 22, 2007 | 21.74 | 21.74 | 21.44 | 21.72 | 307,215 | -0.03(-0.12%) |
Feb 21, 2007 | 21.68 | 21.76 | 21.43 | 21.74 | 305,464 | +0.08(+0.35%) |
Feb 20, 2007 | 21.45 | 21.68 | 21.09 | 21.67 | 244,371 | +0.13(+0.58%) |
Feb 16, 2007 | 21.34 | 21.71 | 21.31 | 21.54 | 427,332 | +0.20(+0.94%) |
Feb 15, 2007 | 21.46 | 21.64 | 21.30 | 21.34 | 270,781 | -0.13(-0.59%) |
Feb 14, 2007 | 21.25 | 22.05 | 21.18 | 21.46 | 894,916 | +0.64(+3.08%) |
Feb 13, 2007 | 19.95 | 20.82 | 19.86 | 20.82 | 587,065 | +0.70(+3.47%) |
Feb 12, 2007 | 19.89 | 20.21 | 19.86 | 20.13 | 274,353 | +0.08(+0.41%) |
Feb 09, 2007 | 20.04 | 20.38 | 19.99 | 20.04 | 294,169 | +0.01(+0.03%) |
Feb 08, 2007 | 20.24 | 20.24 | 19.96 | 20.04 | 207,779 | -0.04(-0.22%) |
Feb 07, 2007 | 20.03 | 20.11 | 19.94 | 20.08 | 178,983 | +0.16(+0.79%) |
Feb 06, 2007 | 19.77 | 20.03 | 19.74 | 19.93 | 223,371 | +0.21(+1.08%) |
Feb 05, 2007 | 19.69 | 19.85 | 19.55 | 19.71 | 225,439 | +0.04(+0.22%) |
Feb 02, 2007 | 19.76 | 19.86 | 19.40 | 19.67 | 183,438 | +0.03(+0.16%) |
Feb 01, 2007 | 19.55 | 19.79 | 19.54 | 19.64 | 206,666 | +0.13(+0.68%) |
Jan 31, 2007 | 19.26 | 19.60 | 19.09 | 19.50 | 424,469 | +0.25(+1.31%) |
Jan 30, 2007 | 19.21 | 19.35 | 19.08 | 19.25 | 414,923 | +0.05(+0.26%) |
Jan 29, 2007 | 19.36 | 19.38 | 19.00 | 19.20 | 777,981 | -0.31(-1.61%) |
Jan 26, 2007 | 19.42 | 19.57 | 19.29 | 19.52 | 303,874 | +0.16(+0.84%) |
Jan 25, 2007 | 20.03 | 20.03 | 19.33 | 19.35 | 320,897 | -0.68(-3.39%) |
Jan 24, 2007 | 19.23 | 20.08 | 19.06 | 20.03 | 296,078 | +0.42(+2.15%) |
Jan 23, 2007 | 19.27 | 19.76 | 19.20 | 19.61 | 468,697 | +0.35(+1.79%) |
Jan 22, 2007 | 19.55 | 19.55 | 19.23 | 19.27 | 384,694 | -0.37(-1.89%) |
Jan 19, 2007 | 19.85 | 19.99 | 19.60 | 19.64 | 280,964 | -0.21(-1.08%) |
Jan 18, 2007 | 20.14 | 20.14 | 19.69 | 19.85 | 403,468 | -0.35(-1.74%) |
Jan 17, 2007 | 19.79 | 20.28 | 19.61 | 20.20 | 493,675 | +0.50(+2.55%) |
Jan 16, 2007 | 19.64 | 19.79 | 19.49 | 19.70 | 324,079 | +0.21(+1.10%) |
Jan 12, 2007 | 19.26 | 19.67 | 19.26 | 19.49 | 232,598 | +0.28(+1.47%) |
Jan 11, 2007 | 19.23 | 19.35 | 19.07 | 19.20 | 384,854 | +0.03(+0.16%) |
Jan 10, 2007 | 19.30 | 19.30 | 19.08 | 19.17 | 365,603 | -0.25(-1.29%) |
Jan 09, 2007 | 19.36 | 19.42 | 19.17 | 19.42 | 511,972 | +0.13(+0.65%) |
Jan 08, 2007 | 19.18 | 19.40 | 18.98 | 19.30 | 769,867 | +0.11(+0.59%) |
Jan 05, 2007 | 18.86 | 19.33 | 18.86 | 19.18 | 316,760 | -0.13(-0.65%) |
Jan 04, 2007 | 19.46 | 19.50 | 19.06 | 19.31 | 470,288 | -0.21(-1.06%) |
Jan 03, 2007 | 19.89 | 19.98 | 19.42 | 19.52 | 461,220 | -0.32(-1.62%) |
Dec 29, 2006 | 19.79 | 19.87 | 19.74 | 19.84 | 379,922 | +0.07(+0.35%) |
Dec 28, 2006 | 19.72 | 19.81 | 19.64 | 19.77 | 224,803 | +0.09(+0.48%) |
Dec 27, 2006 | 19.67 | 19.71 | 19.58 | 19.67 | 215,575 | +0.13(+0.68%) |
Dec 26, 2006 | 19.41 | 19.64 | 19.39 | 19.54 | 226,712 | +0.29(+1.50%) |
Dec 22, 2006 | 19.47 | 19.47 | 19.16 | 19.25 | 327,579 | -0.18(-0.91%) |
Dec 21, 2006 | 19.05 | 19.60 | 19.05 | 19.43 | 514,358 | +0.46(+2.42%) |
Dec 20, 2006 | 19.51 | 19.51 | 18.74 | 18.97 | 732,797 | -0.54(-2.77%) |
Dec 19, 2006 | 20.12 | 20.13 | 18.98 | 19.51 | 1,113,674 | -0.77(-3.78%) |
Dec 18, 2006 | 21.06 | 21.08 | 20.25 | 20.28 | 348,261 | -0.81(-3.85%) |
Dec 15, 2006 | 21.40 | 21.63 | 21.08 | 21.09 | 334,102 | -0.31(-1.44%) |
Dec 14, 2006 | 21.26 | 21.57 | 21.22 | 21.40 | 138,732 | +0.24(+1.13%) |
Dec 13, 2006 | 21.14 | 21.19 | 21.01 | 21.16 | 129,027 | +0.14(+0.69%) |
Dec 12, 2006 | 21.36 | 21.36 | 20.83 | 21.01 | 152,096 | -0.33(-1.53%) |
Dec 11, 2006 | 21.50 | 21.56 | 21.26 | 21.34 | 170,551 | -0.20(-0.93%) |
Dec 08, 2006 | 21.17 | 21.62 | 21.15 | 21.54 | 251,213 | +0.36(+1.69%) |
Dec 07, 2006 | 21.12 | 21.33 | 21.06 | 21.18 | 165,460 | +0.09(+0.42%) |
Dec 06, 2006 | 21.20 | 21.30 | 21.01 | 21.09 | 170,233 | -0.12(-0.56%) |
Dec 05, 2006 | 21.25 | 21.41 | 21.13 | 21.21 | 332,193 | -0.03(-0.15%) |
Dec 04, 2006 | 20.62 | 21.27 | 20.62 | 21.25 | 414,605 | +0.62(+3.02%) |