Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.81 | 20.16 | 19.46 | 19.89 | 69,529 | +0.05(+0.24%) |
Feb 27, 2007 | 19.80 | 20.58 | 19.78 | 19.84 | 85,451 | -0.81(-3.92%) |
Feb 26, 2007 | 20.73 | 20.81 | 20.49 | 20.65 | 49,678 | -0.07(-0.32%) |
Feb 23, 2007 | 20.91 | 21.05 | 20.72 | 20.72 | 32,694 | -0.36(-1.70%) |
Feb 22, 2007 | 20.69 | 21.15 | 20.64 | 21.07 | 67,936 | +0.33(+1.59%) |
Feb 21, 2007 | 20.54 | 20.74 | 20.32 | 20.74 | 48,405 | +0.09(+0.46%) |
Feb 20, 2007 | 20.24 | 20.76 | 20.02 | 20.65 | 52,332 | +0.40(+2.00%) |
Feb 16, 2007 | 19.92 | 20.24 | 19.92 | 20.24 | 56,897 | +0.27(+1.37%) |
Feb 15, 2007 | 19.97 | 20.22 | 19.89 | 19.97 | 82,267 | -0.03(-0.14%) |
Feb 14, 2007 | 20.11 | 20.31 | 19.93 | 20.00 | 56,918 | -0.24(-1.16%) |
Feb 13, 2007 | 20.02 | 20.31 | 19.90 | 20.24 | 50,155 | +0.31(+1.56%) |
Feb 12, 2007 | 19.78 | 20.00 | 19.65 | 19.92 | 34,605 | +0.26(+1.34%) |
Feb 09, 2007 | 19.50 | 19.92 | 19.50 | 19.66 | 46,600 | +0.09(+0.48%) |
Feb 08, 2007 | 19.88 | 20.55 | 19.57 | 19.57 | 105,939 | -0.42(-2.12%) |
Feb 07, 2007 | 19.74 | 19.99 | 19.59 | 19.99 | 21,230 | +0.17(+0.86%) |
Feb 06, 2007 | 19.65 | 19.94 | 19.59 | 19.82 | 46,600 | +0.34(+1.74%) |
Feb 05, 2007 | 19.92 | 20.09 | 19.16 | 19.48 | 68,149 | -0.52(-2.59%) |
Feb 02, 2007 | 20.02 | 20.06 | 19.90 | 20.00 | 24,945 | +0.03(+0.14%) |
Feb 01, 2007 | 19.78 | 20.08 | 19.73 | 19.97 | 33,650 | +0.28(+1.44%) |
Jan 31, 2007 | 19.69 | 19.81 | 19.56 | 19.69 | 41,929 | -0.06(-0.29%) |
Jan 30, 2007 | 19.66 | 19.96 | 19.55 | 19.75 | 36,091 | +0.15(+0.77%) |
Jan 29, 2007 | 19.75 | 19.83 | 19.50 | 19.59 | 39,276 | -0.12(-0.62%) |
Jan 26, 2007 | 19.43 | 19.80 | 19.36 | 19.72 | 48,511 | +0.27(+1.41%) |
Jan 25, 2007 | 19.48 | 19.53 | 19.30 | 19.44 | 61,780 | -0.06(-0.29%) |
Jan 24, 2007 | 19.59 | 19.65 | 19.36 | 19.50 | 45,963 | +0.05(+0.24%) |
Jan 23, 2007 | 18.85 | 19.47 | 18.85 | 19.45 | 37,789 | +0.55(+2.89%) |
Jan 22, 2007 | 18.84 | 19.10 | 18.84 | 18.91 | 65,707 | +0.05(+0.25%) |
Jan 19, 2007 | 18.84 | 18.95 | 18.66 | 18.86 | 80,250 | +0.02(+0.10%) |
Jan 18, 2007 | 19.72 | 19.72 | 18.84 | 18.84 | 56,047 | -0.81(-4.12%) |
Jan 17, 2007 | 19.59 | 19.75 | 19.38 | 19.65 | 44,052 | -0.17(-0.86%) |
Jan 16, 2007 | 19.69 | 20.05 | 19.65 | 19.82 | 56,578 | +0.13(+0.67%) |
Jan 12, 2007 | 19.64 | 20.00 | 19.58 | 19.69 | 46,175 | +0.02(+0.10%) |
Jan 11, 2007 | 19.50 | 19.71 | 19.32 | 19.67 | 61,461 | +0.17(+0.87%) |
Jan 10, 2007 | 19.59 | 19.78 | 19.28 | 19.50 | 87,362 | -0.38(-1.90%) |
Jan 09, 2007 | 20.09 | 20.11 | 19.60 | 19.88 | 44,371 | -0.22(-1.08%) |
Jan 08, 2007 | 20.32 | 20.32 | 19.91 | 20.09 | 53,712 | -0.25(-1.25%) |
Jan 05, 2007 | 20.64 | 20.64 | 20.10 | 20.35 | 73,032 | -0.31(-1.50%) |
Jan 04, 2007 | 20.91 | 21.01 | 20.65 | 20.66 | 63,690 | -0.37(-1.75%) |
Jan 03, 2007 | 20.58 | 21.03 | 20.56 | 21.03 | 97,340 | +0.58(+2.86%) |
Dec 29, 2006 | 21.10 | 21.24 | 20.40 | 20.44 | 36,197 | -0.45(-2.16%) |
Dec 28, 2006 | 20.59 | 21.04 | 20.42 | 20.89 | 70,484 | +0.28(+1.37%) |
Dec 27, 2006 | 20.25 | 20.64 | 20.16 | 20.61 | 54,349 | +0.50(+2.48%) |
Dec 26, 2006 | 19.88 | 20.28 | 19.55 | 20.11 | 41,080 | +0.03(+0.14%) |
Dec 22, 2006 | 20.40 | 20.46 | 19.78 | 20.08 | 48,511 | -0.08(-0.42%) |
Dec 21, 2006 | 20.73 | 20.73 | 19.95 | 20.17 | 75,049 | -0.46(-2.24%) |
Dec 20, 2006 | 20.76 | 20.89 | 20.46 | 20.63 | 40,337 | -0.08(-0.36%) |
Dec 19, 2006 | 20.57 | 20.87 | 20.39 | 20.71 | 57,746 | +0.08(+0.37%) |
Dec 18, 2006 | 20.63 | 21.10 | 20.55 | 20.63 | 67,087 | +0.12(+0.60%) |
Dec 15, 2006 | 20.87 | 21.12 | 20.51 | 20.51 | 99,463 | -0.36(-1.72%) |
Dec 14, 2006 | 20.73 | 21.10 | 20.68 | 20.87 | 60,824 | +0.08(+0.41%) |
Dec 13, 2006 | 21.13 | 21.34 | 20.72 | 20.78 | 44,583 | -0.25(-1.21%) |
Dec 12, 2006 | 21.20 | 21.38 | 20.49 | 21.04 | 73,881 | -0.16(-0.76%) |
Dec 11, 2006 | 21.29 | 21.31 | 21.09 | 21.20 | 67,512 | -0.28(-1.32%) |
Dec 08, 2006 | 21.24 | 21.65 | 21.21 | 21.48 | 49,678 | +0.24(+1.11%) |
Dec 07, 2006 | 21.24 | 21.48 | 21.10 | 21.24 | 97,447 | -0.03(-0.13%) |
Dec 06, 2006 | 21.30 | 21.66 | 21.27 | 21.27 | 31,314 | -0.11(-0.53%) |
Dec 05, 2006 | 21.59 | 21.67 | 21.25 | 21.38 | 40,337 | -0.08(-0.39%) |
Dec 04, 2006 | 20.40 | 21.47 | 20.21 | 21.47 | 65,283 | +1.02(+4.97%) |