Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.00 | 22.39 | 21.58 | 22.36 | 1,746,199 | +1.32(+6.27%) |
Feb 27, 2007 | 21.58 | 21.70 | 21.04 | 21.04 | 1,123,898 | -0.76(-3.49%) |
Feb 26, 2007 | 22.06 | 22.18 | 21.75 | 21.81 | 1,275,338 | -0.21(-0.97%) |
Feb 23, 2007 | 22.08 | 22.08 | 21.62 | 22.02 | 1,116,809 | -0.06(-0.26%) |
Feb 22, 2007 | 22.27 | 22.27 | 21.96 | 22.08 | 337,116 | -0.21(-0.94%) |
Feb 21, 2007 | 22.06 | 22.29 | 22.00 | 22.29 | 549,985 | +0.24(+1.10%) |
Feb 20, 2007 | 21.52 | 22.27 | 21.34 | 22.04 | 893,837 | +0.64(+3.01%) |
Feb 16, 2007 | 21.44 | 21.47 | 20.92 | 21.40 | 722,265 | -0.04(-0.18%) |
Feb 15, 2007 | 21.44 | 21.84 | 21.40 | 21.44 | 791,213 | +0.02(+0.11%) |
Feb 14, 2007 | 21.10 | 21.53 | 21.06 | 21.42 | 638,562 | +0.37(+1.77%) |
Feb 13, 2007 | 20.81 | 21.09 | 20.71 | 21.04 | 850,944 | +0.24(+1.17%) |
Feb 12, 2007 | 20.99 | 20.99 | 20.68 | 20.80 | 448,247 | -0.29(-1.36%) |
Feb 09, 2007 | 21.46 | 21.58 | 20.71 | 21.09 | 791,390 | -0.37(-1.73%) |
Feb 08, 2007 | 21.44 | 21.63 | 21.34 | 21.46 | 374,514 | +0.02(+0.10%) |
Feb 07, 2007 | 21.24 | 21.64 | 21.13 | 21.44 | 916,524 | +0.24(+1.12%) |
Feb 06, 2007 | 21.17 | 21.39 | 21.17 | 21.20 | 948,782 | +0.13(+0.62%) |
Feb 05, 2007 | 21.01 | 21.29 | 20.99 | 21.07 | 531,729 | +0.10(+0.46%) |
Feb 02, 2007 | 20.68 | 21.11 | 20.68 | 20.98 | 1,354,669 | +0.33(+1.61%) |
Feb 01, 2007 | 20.37 | 20.80 | 20.28 | 20.64 | 1,838,365 | +0.37(+1.81%) |
Jan 31, 2007 | 20.27 | 20.36 | 20.16 | 20.28 | 970,051 | +0.05(+0.25%) |
Jan 30, 2007 | 20.25 | 20.33 | 20.14 | 20.23 | 734,850 | +0.06(+0.28%) |
Jan 29, 2007 | 20.06 | 20.31 | 19.94 | 20.17 | 292,805 | +0.10(+0.51%) |
Jan 26, 2007 | 20.23 | 20.26 | 20.00 | 20.07 | 469,694 | -0.02(-0.08%) |
Jan 25, 2007 | 20.09 | 20.38 | 19.98 | 20.09 | 1,141,623 | +0.03(+0.14%) |
Jan 24, 2007 | 20.12 | 20.15 | 20.01 | 20.06 | 899,331 | +0.04(+0.20%) |
Jan 23, 2007 | 19.89 | 20.11 | 19.87 | 20.02 | 797,416 | +0.13(+0.65%) |
Jan 22, 2007 | 20.10 | 20.19 | 19.84 | 19.89 | 528,893 | -0.17(-0.84%) |
Jan 19, 2007 | 20.00 | 20.09 | 19.84 | 20.06 | 424,674 | +0.05(+0.25%) |
Jan 18, 2007 | 19.98 | 20.38 | 19.93 | 20.01 | 883,025 | +0.03(+0.17%) |
Jan 17, 2007 | 20.17 | 20.17 | 19.93 | 19.97 | 1,005,145 | -0.20(-0.98%) |
Jan 16, 2007 | 19.94 | 20.44 | 19.86 | 20.17 | 952,504 | +0.23(+1.13%) |
Jan 12, 2007 | 19.44 | 19.98 | 19.43 | 19.94 | 1,081,183 | +0.52(+2.70%) |
Jan 11, 2007 | 19.44 | 19.53 | 19.36 | 19.42 | 410,317 | -0.05(-0.23%) |
Jan 10, 2007 | 19.07 | 19.51 | 19.07 | 19.46 | 597,309 | +0.26(+1.35%) |
Jan 09, 2007 | 19.19 | 19.21 | 19.12 | 19.21 | 381,072 | -0.01(-0.06%) |
Jan 08, 2007 | 19.42 | 19.42 | 19.05 | 19.22 | 167,317 | -0.24(-1.22%) |
Jan 05, 2007 | 19.72 | 19.76 | 19.35 | 19.45 | 408,190 | -0.35(-1.77%) |
Jan 04, 2007 | 19.54 | 20.03 | 19.44 | 19.80 | 839,423 | +0.30(+1.53%) |
Jan 03, 2007 | 19.45 | 19.95 | 19.23 | 19.50 | 536,160 | +0.19(+0.99%) |
Dec 29, 2006 | 19.33 | 19.39 | 19.18 | 19.31 | 281,639 | +0.02(+0.09%) |
Dec 28, 2006 | 19.34 | 19.46 | 19.24 | 19.30 | 169,444 | -0.14(-0.73%) |
Dec 27, 2006 | 19.48 | 19.61 | 19.30 | 19.44 | 330,558 | -0.21(-1.06%) |
Dec 26, 2006 | 19.52 | 19.72 | 19.52 | 19.65 | 202,057 | +0.16(+0.81%) |
Dec 22, 2006 | 19.58 | 19.61 | 19.35 | 19.49 | 469,694 | -0.09(-0.46%) |
Dec 21, 2006 | 19.68 | 19.89 | 19.46 | 19.58 | 363,525 | -0.12(-0.60%) |
Dec 20, 2006 | 19.57 | 19.71 | 19.50 | 19.70 | 324,532 | +0.15(+0.78%) |
Dec 19, 2006 | 19.80 | 19.80 | 19.36 | 19.54 | 557,075 | -0.32(-1.62%) |
Dec 18, 2006 | 20.09 | 20.19 | 19.80 | 19.87 | 446,829 | -0.29(-1.46%) |
Dec 15, 2006 | 20.28 | 20.49 | 19.83 | 20.16 | 1,174,767 | -0.17(-0.86%) |
Dec 14, 2006 | 20.08 | 20.43 | 20.07 | 20.33 | 448,602 | +0.25(+1.26%) |
Dec 13, 2006 | 20.20 | 20.23 | 19.84 | 20.08 | 349,877 | -0.10(-0.48%) |
Dec 12, 2006 | 19.93 | 20.41 | 19.93 | 20.18 | 829,143 | +0.29(+1.45%) |
Dec 11, 2006 | 20.09 | 20.20 | 19.59 | 19.89 | 1,077,106 | -0.22(-1.09%) |
Dec 08, 2006 | 20.04 | 20.32 | 19.95 | 20.11 | 384,972 | -0.02(-0.08%) |
Dec 07, 2006 | 20.48 | 20.51 | 20.09 | 20.12 | 332,862 | -0.30(-1.49%) |
Dec 06, 2006 | 20.88 | 20.88 | 20.26 | 20.43 | 801,493 | -0.51(-2.45%) |
Dec 05, 2006 | 20.81 | 20.94 | 20.76 | 20.94 | 572,318 | +0.19(+0.90%) |
Dec 04, 2006 | 20.55 | 20.77 | 20.42 | 20.76 | 550,694 | +0.21(+1.02%) |