Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.68 | 20.70 | 20.35 | 20.46 | 1,758,112 | -0.17(-0.84%) |
Feb 27, 2007 | 20.92 | 21.00 | 20.53 | 20.63 | 1,287,459 | -0.41(-1.96%) |
Feb 26, 2007 | 21.09 | 21.17 | 20.96 | 21.04 | 818,414 | -0.08(-0.37%) |
Feb 23, 2007 | 20.94 | 21.16 | 20.94 | 21.12 | 906,657 | +0.15(+0.71%) |
Feb 22, 2007 | 21.19 | 21.20 | 20.83 | 20.97 | 1,556,010 | -0.24(-1.11%) |
Feb 21, 2007 | 20.50 | 21.31 | 20.38 | 21.21 | 2,410,476 | +0.62(+2.99%) |
Feb 20, 2007 | 20.56 | 20.67 | 20.38 | 20.59 | 1,705,508 | +0.04(+0.19%) |
Feb 16, 2007 | 20.53 | 20.59 | 20.45 | 20.55 | 650,066 | +0.00(+0.00%) |
Feb 15, 2007 | 20.53 | 20.62 | 20.51 | 20.55 | 773,267 | +0.07(+0.33%) |
Feb 14, 2007 | 20.36 | 20.56 | 20.35 | 20.49 | 1,161,032 | +0.11(+0.54%) |
Feb 13, 2007 | 20.28 | 20.41 | 20.25 | 20.38 | 794,952 | +0.10(+0.50%) |
Feb 12, 2007 | 20.39 | 20.55 | 20.22 | 20.27 | 1,705,674 | -0.13(-0.65%) |
Feb 09, 2007 | 20.44 | 20.50 | 20.39 | 20.41 | 801,059 | -0.08(-0.40%) |
Feb 08, 2007 | 20.38 | 20.57 | 20.38 | 20.49 | 905,897 | +0.09(+0.42%) |
Feb 07, 2007 | 20.22 | 20.42 | 20.16 | 20.40 | 653,243 | +0.18(+0.87%) |
Feb 06, 2007 | 20.24 | 20.28 | 20.13 | 20.23 | 1,211,066 | +0.07(+0.37%) |
Feb 05, 2007 | 20.05 | 20.25 | 19.98 | 20.15 | 1,088,890 | +0.05(+0.25%) |
Feb 02, 2007 | 20.07 | 20.22 | 20.05 | 20.10 | 1,131,452 | +0.04(+0.20%) |
Feb 01, 2007 | 20.01 | 20.13 | 19.93 | 20.06 | 1,370,979 | +0.15(+0.77%) |
Jan 31, 2007 | 19.81 | 19.98 | 19.76 | 19.91 | 1,027,731 | +0.03(+0.16%) |
Jan 30, 2007 | 19.68 | 19.91 | 19.67 | 19.88 | 1,667,348 | +0.21(+1.06%) |
Jan 29, 2007 | 19.57 | 19.80 | 19.53 | 19.67 | 1,426,130 | +0.13(+0.66%) |
Jan 26, 2007 | 19.40 | 19.54 | 19.32 | 19.54 | 1,674,057 | +0.13(+0.69%) |
Jan 25, 2007 | 19.20 | 19.41 | 19.09 | 19.41 | 3,701,679 | +0.21(+1.08%) |
Jan 24, 2007 | 18.98 | 19.28 | 18.98 | 19.20 | 1,430,465 | +0.16(+0.82%) |
Jan 23, 2007 | 18.90 | 19.24 | 18.82 | 19.04 | 1,928,970 | +0.14(+0.75%) |
Jan 22, 2007 | 18.77 | 18.94 | 18.73 | 18.90 | 2,086,402 | +0.09(+0.50%) |
Jan 19, 2007 | 18.45 | 18.82 | 18.45 | 18.81 | 1,918,145 | +0.32(+1.72%) |
Jan 18, 2007 | 18.41 | 18.54 | 18.32 | 18.49 | 1,412,888 | -0.01(-0.04%) |
Jan 17, 2007 | 18.16 | 18.58 | 18.13 | 18.50 | 1,865,026 | +0.31(+1.68%) |
Jan 16, 2007 | 18.12 | 18.30 | 18.10 | 18.19 | 2,001,058 | +0.05(+0.26%) |
Jan 12, 2007 | 18.25 | 18.31 | 17.97 | 18.15 | 2,530,153 | -0.13(-0.71%) |
Jan 11, 2007 | 18.31 | 18.35 | 18.22 | 18.27 | 1,661,643 | -0.04(-0.21%) |
Jan 10, 2007 | 18.26 | 18.39 | 18.24 | 18.31 | 2,510,462 | +0.04(+0.21%) |
Jan 09, 2007 | 18.73 | 18.77 | 18.20 | 18.27 | 6,418,936 | -0.62(-3.26%) |
Jan 08, 2007 | 18.94 | 18.98 | 18.78 | 18.89 | 1,293,105 | -0.09(-0.50%) |
Jan 05, 2007 | 19.10 | 19.15 | 18.84 | 18.98 | 915,847 | -0.19(-1.00%) |
Jan 04, 2007 | 19.12 | 19.22 | 18.97 | 19.18 | 1,418,373 | +0.00(+0.02%) |
Jan 03, 2007 | 19.22 | 19.41 | 18.98 | 19.17 | 1,943,454 | -0.04(-0.18%) |
Dec 29, 2006 | 19.39 | 19.47 | 19.09 | 19.21 | 741,221 | -0.23(-1.17%) |
Dec 28, 2006 | 19.31 | 19.53 | 19.22 | 19.44 | 843,430 | +0.05(+0.28%) |
Dec 27, 2006 | 19.27 | 19.56 | 19.27 | 19.38 | 577,452 | +0.06(+0.33%) |
Dec 26, 2006 | 19.22 | 19.44 | 19.14 | 19.32 | 647,355 | +0.08(+0.41%) |
Dec 22, 2006 | 19.27 | 19.36 | 19.14 | 19.24 | 947,098 | -0.06(-0.33%) |
Dec 21, 2006 | 19.35 | 19.44 | 19.25 | 19.30 | 1,191,760 | +0.03(+0.14%) |
Dec 20, 2006 | 19.39 | 19.44 | 19.25 | 19.27 | 1,477,839 | -0.14(-0.71%) |
Dec 19, 2006 | 19.55 | 19.57 | 19.37 | 19.41 | 1,310,646 | -0.13(-0.66%) |
Dec 18, 2006 | 19.65 | 19.73 | 19.44 | 19.54 | 949,627 | -0.11(-0.54%) |
Dec 15, 2006 | 19.72 | 19.78 | 19.55 | 19.65 | 1,781,475 | -0.06(-0.30%) |
Dec 14, 2006 | 19.59 | 19.89 | 19.52 | 19.71 | 941,819 | +0.07(+0.36%) |
Dec 13, 2006 | 19.81 | 19.82 | 19.54 | 19.64 | 1,226,264 | -0.11(-0.56%) |
Dec 12, 2006 | 19.75 | 19.92 | 19.63 | 19.75 | 1,367,978 | -0.03(-0.16%) |
Dec 11, 2006 | 19.64 | 19.85 | 19.64 | 19.78 | 1,382,956 | -0.11(-0.57%) |
Dec 08, 2006 | 19.91 | 20.02 | 19.46 | 19.89 | 1,117,932 | -0.02(-0.12%) |
Dec 07, 2006 | 19.75 | 19.98 | 19.73 | 19.91 | 1,145,235 | +0.16(+0.79%) |
Dec 06, 2006 | 19.61 | 19.85 | 19.61 | 19.76 | 1,505,354 | -0.02(-0.12%) |
Dec 05, 2006 | 20.05 | 20.38 | 19.61 | 19.78 | 6,746,892 | -1.31(-6.23%) |
Dec 04, 2006 | 20.51 | 21.21 | 20.51 | 21.09 | 2,440,186 | +0.60(+2.91%) |