Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.40 | 18.40 | 17.40 | 17.70 | 34,997 | +0.30(+1.72%) |
Feb 27, 2007 | 18.50 | 18.50 | 17.30 | 17.40 | 35,558 | -0.50(-2.79%) |
Feb 26, 2007 | 18.10 | 18.50 | 17.70 | 17.90 | 14,726 | -0.10(-0.56%) |
Feb 23, 2007 | 18.50 | 19.00 | 17.90 | 18.00 | 24,227 | +0.00(+0.00%) |
Feb 22, 2007 | 18.40 | 18.60 | 17.80 | 18.00 | 29,001 | -0.40(-2.17%) |
Feb 21, 2007 | 18.80 | 19.00 | 18.10 | 18.40 | 35,159 | -0.30(-1.60%) |
Feb 20, 2007 | 18.60 | 19.00 | 18.30 | 18.70 | 17,270 | +0.40(+2.19%) |
Feb 16, 2007 | 19.10 | 19.10 | 18.20 | 18.30 | 20,658 | -0.30(-1.61%) |
Feb 15, 2007 | 18.30 | 19.10 | 18.10 | 18.60 | 31,727 | +0.50(+2.76%) |
Feb 14, 2007 | 18.00 | 20.00 | 18.00 | 18.10 | 51,777 | +0.10(+0.56%) |
Feb 13, 2007 | 18.10 | 18.10 | 17.90 | 18.00 | 21,955 | +0.20(+1.12%) |
Feb 12, 2007 | 20.00 | 20.00 | 17.80 | 17.80 | 52,037 | -0.90(-4.81%) |
Feb 09, 2007 | 18.90 | 18.90 | 18.30 | 18.70 | 16,030 | +0.50(+2.75%) |
Feb 08, 2007 | 18.50 | 18.50 | 17.60 | 18.20 | 17,682 | +0.30(+1.68%) |
Feb 07, 2007 | 19.80 | 19.80 | 17.50 | 17.90 | 33,005 | -0.60(-3.24%) |
Feb 06, 2007 | 18.90 | 18.90 | 17.40 | 18.50 | 36,015 | +0.30(+1.65%) |
Feb 05, 2007 | 18.30 | 18.50 | 18.00 | 18.20 | 11,500 | -0.10(-0.55%) |
Feb 02, 2007 | 18.80 | 18.90 | 18.00 | 18.30 | 21,695 | -0.70(-3.68%) |
Feb 01, 2007 | 19.10 | 20.00 | 18.80 | 19.00 | 48,483 | -0.30(-1.55%) |
Jan 31, 2007 | 19.50 | 19.70 | 17.70 | 19.30 | 48,606 | +0.00(+0.00%) |
Jan 30, 2007 | 19.60 | 19.60 | 19.00 | 19.30 | 2,329 | -0.10(-0.52%) |
Jan 29, 2007 | 19.70 | 19.90 | 18.70 | 19.40 | 18,372 | -0.10(-0.51%) |
Jan 26, 2007 | 19.50 | 19.90 | 19.40 | 19.50 | 14,763 | +0.50(+2.63%) |
Jan 25, 2007 | 19.80 | 19.90 | 18.90 | 19.00 | 14,165 | -0.90(-4.52%) |
Jan 24, 2007 | 20.00 | 20.40 | 19.60 | 19.90 | 16,585 | -0.10(-0.50%) |
Jan 23, 2007 | 20.90 | 21.00 | 19.90 | 20.00 | 11,763 | +0.20(+1.01%) |
Jan 22, 2007 | 20.10 | 20.10 | 19.10 | 19.80 | 6,070 | -0.10(-0.50%) |
Jan 19, 2007 | 20.00 | 20.10 | 19.90 | 19.90 | 8,571 | -0.10(-0.50%) |
Jan 18, 2007 | 20.40 | 20.50 | 19.80 | 20.00 | 5,065 | +0.20(+1.01%) |
Jan 17, 2007 | 20.50 | 20.50 | 19.70 | 19.80 | 13,568 | -0.20(-1.00%) |
Jan 16, 2007 | 21.20 | 21.20 | 20.00 | 20.00 | 13,559 | -1.00(-4.76%) |
Jan 12, 2007 | 20.50 | 21.60 | 20.50 | 21.00 | 22,917 | +0.70(+3.45%) |
Jan 11, 2007 | 22.40 | 22.50 | 20.30 | 20.30 | 25,287 | -1.50(-6.88%) |
Jan 10, 2007 | 22.50 | 22.60 | 21.20 | 21.80 | 9,497 | +0.00(+0.00%) |
Jan 09, 2007 | 22.50 | 23.00 | 21.70 | 21.80 | 8,828 | -0.20(-0.91%) |
Jan 08, 2007 | 22.50 | 22.80 | 21.30 | 22.00 | 23,824 | -0.70(-3.08%) |
Jan 05, 2007 | 22.00 | 22.80 | 21.50 | 22.70 | 22,581 | +0.90(+4.13%) |
Jan 04, 2007 | 21.50 | 22.00 | 21.20 | 21.80 | 11,567 | +0.00(+0.00%) |
Jan 03, 2007 | 22.60 | 22.60 | 21.40 | 21.80 | 17,778 | -1.00(-4.39%) |
Dec 29, 2006 | 20.50 | 23.30 | 20.40 | 22.80 | 40,878 | +2.00(+9.62%) |
Dec 28, 2006 | 19.40 | 21.00 | 19.40 | 20.80 | 9,290 | +1.20(+6.12%) |
Dec 27, 2006 | 20.00 | 20.20 | 19.40 | 19.60 | 5,151 | -0.20(-1.01%) |
Dec 26, 2006 | 20.20 | 20.30 | 19.80 | 19.80 | 24,678 | -0.20(-1.00%) |
Dec 22, 2006 | 20.20 | 20.40 | 20.00 | 20.00 | 6,229 | -0.30(-1.48%) |
Dec 21, 2006 | 20.90 | 20.90 | 20.20 | 20.30 | 5,490 | -0.40(-1.93%) |
Dec 20, 2006 | 20.80 | 21.00 | 20.50 | 20.70 | 9,507 | -0.10(-0.48%) |
Dec 19, 2006 | 20.60 | 20.80 | 20.50 | 20.80 | 4,142 | -0.00(-0.00%) |
Dec 18, 2006 | 21.20 | 21.20 | 20.50 | 20.80 | 9,819 | +0.00(+0.00%) |
Dec 15, 2006 | 22.00 | 22.00 | 20.40 | 20.80 | 16,161 | -0.30(-1.42%) |
Dec 14, 2006 | 21.10 | 21.60 | 21.00 | 21.10 | 11,668 | -0.10(-0.47%) |
Dec 13, 2006 | 21.40 | 21.60 | 21.20 | 21.20 | 8,122 | -0.10(-0.47%) |
Dec 12, 2006 | 21.85 | 21.85 | 21.30 | 21.30 | 13,921 | -0.10(-0.47%) |
Dec 11, 2006 | 22.40 | 22.50 | 21.30 | 21.40 | 12,390 | -1.00(-4.46%) |
Dec 08, 2006 | 23.00 | 23.40 | 22.40 | 22.40 | 26,406 | -0.60(-2.61%) |
Dec 07, 2006 | 23.70 | 23.70 | 22.60 | 23.00 | 23,565 | -0.50(-2.13%) |
Dec 06, 2006 | 22.50 | 23.90 | 22.50 | 23.50 | 20,639 | +0.60(+2.62%) |
Dec 05, 2006 | 23.30 | 23.40 | 22.90 | 22.90 | 7,265 | -0.10(-0.43%) |
Dec 04, 2006 | 23.20 | 23.20 | 22.50 | 23.00 | 4,639 | -0.20(-0.86%) |