Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.35 | 19.71 | 18.92 | 19.52 | 1,172,931 | +0.11(+0.55%) |
Feb 27, 2007 | 19.49 | 19.88 | 19.21 | 19.41 | 1,615,957 | -0.33(-1.69%) |
Feb 26, 2007 | 19.89 | 20.03 | 19.64 | 19.75 | 1,269,680 | -0.14(-0.70%) |
Feb 23, 2007 | 19.78 | 19.95 | 19.36 | 19.89 | 2,051,249 | +0.50(+2.56%) |
Feb 22, 2007 | 19.39 | 19.51 | 18.92 | 19.39 | 1,588,951 | -0.03(-0.17%) |
Feb 21, 2007 | 19.05 | 20.65 | 18.98 | 19.42 | 3,808,499 | +0.76(+4.06%) |
Feb 20, 2007 | 18.47 | 18.72 | 18.37 | 18.66 | 1,471,719 | +0.40(+2.19%) |
Feb 16, 2007 | 18.09 | 18.40 | 17.95 | 18.26 | 1,271,750 | +0.19(+1.04%) |
Feb 15, 2007 | 17.32 | 18.28 | 17.23 | 18.08 | 2,935,705 | +0.93(+5.42%) |
Feb 14, 2007 | 18.13 | 18.32 | 16.72 | 17.15 | 7,580,207 | -3.44(-16.70%) |
Feb 13, 2007 | 20.29 | 20.77 | 20.25 | 20.59 | 804,046 | +0.37(+1.85%) |
Feb 12, 2007 | 20.15 | 20.24 | 20.06 | 20.21 | 504,516 | +0.12(+0.61%) |
Feb 09, 2007 | 20.18 | 20.48 | 20.03 | 20.09 | 748,564 | -0.09(-0.44%) |
Feb 08, 2007 | 20.28 | 20.34 | 20.08 | 20.18 | 567,868 | -0.15(-0.72%) |
Feb 07, 2007 | 20.15 | 20.37 | 20.05 | 20.32 | 1,114,131 | +0.16(+0.81%) |
Feb 06, 2007 | 20.12 | 20.23 | 20.03 | 20.16 | 793,248 | +0.08(+0.41%) |
Feb 05, 2007 | 20.37 | 20.37 | 20.03 | 20.08 | 1,620,622 | -0.27(-1.32%) |
Feb 02, 2007 | 20.69 | 20.77 | 20.32 | 20.35 | 1,316,924 | -0.30(-1.46%) |
Feb 01, 2007 | 20.75 | 20.90 | 20.61 | 20.65 | 613,901 | -0.04(-0.20%) |
Jan 31, 2007 | 20.59 | 20.81 | 20.50 | 20.69 | 806,873 | +0.04(+0.20%) |
Jan 30, 2007 | 21.33 | 21.35 | 20.59 | 20.65 | 980,082 | -0.68(-3.17%) |
Jan 29, 2007 | 21.36 | 21.51 | 21.13 | 21.33 | 428,417 | -0.03(-0.15%) |
Jan 26, 2007 | 21.14 | 21.43 | 21.06 | 21.36 | 372,563 | +0.30(+1.43%) |
Jan 25, 2007 | 21.20 | 21.37 | 20.98 | 21.06 | 784,041 | -0.15(-0.69%) |
Jan 24, 2007 | 21.39 | 21.53 | 21.13 | 21.20 | 878,931 | -0.18(-0.84%) |
Jan 23, 2007 | 21.28 | 21.51 | 21.12 | 21.38 | 669,755 | +0.19(+0.88%) |
Jan 22, 2007 | 21.83 | 21.83 | 21.16 | 21.20 | 831,425 | -0.67(-3.05%) |
Jan 19, 2007 | 21.65 | 21.91 | 21.59 | 21.86 | 428,172 | +0.07(+0.34%) |
Jan 18, 2007 | 21.71 | 21.91 | 21.63 | 21.79 | 726,223 | +0.09(+0.41%) |
Jan 17, 2007 | 21.51 | 21.80 | 21.42 | 21.70 | 421,052 | +0.07(+0.30%) |
Jan 16, 2007 | 21.46 | 21.70 | 21.42 | 21.64 | 736,534 | +0.22(+1.03%) |
Jan 12, 2007 | 20.97 | 21.42 | 20.95 | 21.42 | 317,323 | +0.49(+2.34%) |
Jan 11, 2007 | 20.68 | 21.08 | 20.68 | 20.93 | 592,787 | +0.25(+1.22%) |
Jan 10, 2007 | 20.63 | 20.98 | 20.56 | 20.68 | 1,019,364 | -0.12(-0.59%) |
Jan 09, 2007 | 20.63 | 20.90 | 20.42 | 20.80 | 354,027 | +0.14(+0.67%) |
Jan 08, 2007 | 20.45 | 20.76 | 20.28 | 20.66 | 621,512 | +0.21(+1.04%) |
Jan 05, 2007 | 20.96 | 20.97 | 20.44 | 20.45 | 547,613 | -0.69(-3.28%) |
Jan 04, 2007 | 20.65 | 21.38 | 20.43 | 21.14 | 501,580 | +0.49(+2.37%) |
Jan 03, 2007 | 20.96 | 21.25 | 20.27 | 20.65 | 732,974 | -0.12(-0.59%) |
Dec 29, 2006 | 20.76 | 20.98 | 20.69 | 20.77 | 489,550 | +0.00(+0.00%) |
Dec 28, 2006 | 21.15 | 21.33 | 20.66 | 20.77 | 707,196 | -0.37(-1.73%) |
Dec 27, 2006 | 21.06 | 21.25 | 21.05 | 21.14 | 435,783 | +0.27(+1.29%) |
Dec 26, 2006 | 20.98 | 21.16 | 20.84 | 20.87 | 475,310 | -0.07(-0.35%) |
Dec 22, 2006 | 21.12 | 21.28 | 20.89 | 20.94 | 392,082 | -0.17(-0.81%) |
Dec 21, 2006 | 21.33 | 21.61 | 21.00 | 21.12 | 623,599 | -0.20(-0.96%) |
Dec 20, 2006 | 21.22 | 21.57 | 21.20 | 21.32 | 517,906 | +0.13(+0.61%) |
Dec 19, 2006 | 21.29 | 21.42 | 21.10 | 21.19 | 310,203 | -0.27(-1.25%) |
Dec 18, 2006 | 22.16 | 22.22 | 21.31 | 21.46 | 546,263 | -0.73(-3.27%) |
Dec 15, 2006 | 22.30 | 22.60 | 22.04 | 22.18 | 767,714 | +0.00(+0.00%) |
Dec 14, 2006 | 21.73 | 22.37 | 21.73 | 22.18 | 502,194 | +0.46(+2.10%) |
Dec 13, 2006 | 21.87 | 21.92 | 21.69 | 21.73 | 558,293 | -0.11(-0.52%) |
Dec 12, 2006 | 22.00 | 22.17 | 21.77 | 21.84 | 627,036 | -0.16(-0.74%) |
Dec 11, 2006 | 22.16 | 22.24 | 21.99 | 22.00 | 468,558 | -0.17(-0.77%) |
Dec 08, 2006 | 22.39 | 22.39 | 21.94 | 22.17 | 475,310 | -0.25(-1.13%) |
Dec 07, 2006 | 22.64 | 23.03 | 22.39 | 22.43 | 407,426 | -0.15(-0.69%) |
Dec 06, 2006 | 22.40 | 22.85 | 22.40 | 22.58 | 382,261 | +0.29(+1.32%) |
Dec 05, 2006 | 22.20 | 22.57 | 22.06 | 22.29 | 499,493 | -0.07(-0.33%) |
Dec 04, 2006 | 22.14 | 22.61 | 22.00 | 22.36 | 607,641 | +0.21(+0.96%) |