Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.37 | 18.91 | 17.95 | 18.70 | 762,742 | +0.25(+1.33%) |
Feb 27, 2007 | 18.48 | 18.98 | 18.26 | 18.46 | 1,088,643 | -1.01(-5.18%) |
Feb 26, 2007 | 20.65 | 20.65 | 18.90 | 19.47 | 1,518,229 | -1.22(-5.89%) |
Feb 23, 2007 | 21.03 | 21.14 | 20.40 | 20.68 | 409,608 | -0.46(-2.18%) |
Feb 22, 2007 | 21.50 | 21.50 | 20.66 | 21.15 | 599,791 | -0.35(-1.65%) |
Feb 21, 2007 | 21.86 | 21.89 | 21.46 | 21.50 | 525,682 | -0.37(-1.70%) |
Feb 20, 2007 | 21.23 | 21.93 | 21.07 | 21.87 | 833,726 | +0.73(+3.43%) |
Feb 16, 2007 | 21.16 | 21.28 | 20.87 | 21.15 | 346,437 | +0.08(+0.36%) |
Feb 15, 2007 | 21.10 | 21.17 | 20.91 | 21.07 | 185,495 | +0.04(+0.17%) |
Feb 14, 2007 | 20.93 | 21.14 | 20.93 | 21.03 | 529,095 | +0.12(+0.56%) |
Feb 13, 2007 | 21.01 | 21.03 | 20.76 | 20.92 | 525,292 | +0.16(+0.76%) |
Feb 12, 2007 | 20.63 | 21.25 | 20.06 | 20.76 | 2,087,757 | -0.44(-2.09%) |
Feb 09, 2007 | 23.14 | 23.30 | 20.97 | 21.20 | 1,176,368 | -1.94(-8.38%) |
Feb 08, 2007 | 22.85 | 23.28 | 22.69 | 23.14 | 502,467 | +0.21(+0.92%) |
Feb 07, 2007 | 23.25 | 23.25 | 22.43 | 22.93 | 1,285,523 | -0.65(-2.77%) |
Feb 06, 2007 | 23.30 | 23.67 | 23.11 | 23.59 | 546,888 | +0.64(+2.77%) |
Feb 05, 2007 | 23.21 | 23.27 | 22.89 | 22.95 | 598,675 | +0.17(+0.73%) |
Feb 02, 2007 | 22.35 | 22.80 | 22.23 | 22.78 | 789,305 | +0.71(+3.23%) |
Feb 01, 2007 | 21.97 | 22.18 | 21.92 | 22.07 | 744,884 | +0.23(+1.07%) |
Jan 31, 2007 | 21.55 | 21.93 | 21.34 | 21.84 | 306,704 | +0.35(+1.63%) |
Jan 30, 2007 | 21.05 | 21.57 | 20.98 | 21.49 | 333,490 | +0.35(+1.65%) |
Jan 29, 2007 | 21.60 | 21.66 | 20.86 | 21.14 | 529,031 | -0.25(-1.17%) |
Jan 26, 2007 | 21.71 | 21.75 | 21.32 | 21.39 | 587,514 | -0.32(-1.49%) |
Jan 25, 2007 | 21.42 | 22.22 | 21.25 | 21.71 | 948,684 | +1.18(+5.76%) |
Jan 24, 2007 | 20.50 | 20.62 | 20.46 | 20.53 | 353,803 | +0.04(+0.17%) |
Jan 23, 2007 | 20.31 | 20.58 | 20.18 | 20.50 | 370,098 | +0.20(+0.99%) |
Jan 22, 2007 | 20.81 | 20.84 | 20.01 | 20.29 | 745,331 | -0.56(-2.69%) |
Jan 19, 2007 | 20.73 | 20.99 | 19.32 | 20.85 | 363,625 | +0.07(+0.35%) |
Jan 18, 2007 | 21.06 | 21.10 | 20.75 | 20.78 | 341,749 | -0.32(-1.51%) |
Jan 17, 2007 | 21.32 | 21.36 | 21.01 | 21.10 | 384,161 | -0.17(-0.78%) |
Jan 16, 2007 | 21.41 | 21.59 | 21.09 | 21.27 | 671,445 | +0.30(+1.43%) |
Jan 12, 2007 | 21.01 | 21.05 | 20.66 | 20.97 | 463,850 | +0.18(+0.86%) |
Jan 11, 2007 | 19.98 | 21.25 | 19.71 | 20.79 | 553,585 | +1.21(+6.15%) |
Jan 10, 2007 | 19.60 | 19.60 | 19.26 | 19.58 | 268,310 | +0.18(+0.95%) |
Jan 09, 2007 | 18.77 | 19.41 | 18.72 | 19.40 | 560,951 | +0.69(+3.66%) |
Jan 08, 2007 | 19.49 | 19.71 | 18.14 | 18.71 | 722,116 | -0.58(-3.02%) |
Jan 05, 2007 | 19.20 | 19.90 | 18.99 | 19.29 | 1,597,584 | +0.10(+0.51%) |
Jan 04, 2007 | 18.24 | 19.23 | 18.21 | 19.20 | 731,491 | +1.00(+5.49%) |
Jan 03, 2007 | 18.28 | 18.69 | 18.15 | 18.20 | 798,903 | +0.20(+1.12%) |
Dec 29, 2006 | 17.91 | 18.22 | 17.75 | 18.00 | 365,857 | +0.15(+0.83%) |
Dec 28, 2006 | 17.51 | 17.89 | 17.44 | 17.85 | 331,704 | +0.28(+1.61%) |
Dec 27, 2006 | 17.46 | 17.58 | 17.34 | 17.57 | 249,559 | +0.20(+1.13%) |
Dec 26, 2006 | 17.34 | 17.49 | 17.29 | 17.37 | 162,727 | +0.13(+0.75%) |
Dec 22, 2006 | 17.70 | 17.70 | 17.09 | 17.24 | 224,559 | -0.37(-2.09%) |
Dec 21, 2006 | 17.79 | 17.87 | 17.54 | 17.61 | 206,031 | -0.09(-0.51%) |
Dec 20, 2006 | 17.61 | 17.87 | 17.54 | 17.70 | 238,398 | +0.14(+0.82%) |
Dec 19, 2006 | 17.38 | 17.67 | 17.01 | 17.55 | 410,724 | +0.24(+1.40%) |
Dec 18, 2006 | 17.25 | 17.69 | 17.17 | 17.31 | 377,687 | +0.17(+0.99%) |
Dec 15, 2006 | 17.27 | 17.44 | 17.06 | 17.14 | 364,294 | -0.09(-0.49%) |
Dec 14, 2006 | 17.05 | 17.32 | 17.02 | 17.23 | 303,802 | +0.19(+1.10%) |
Dec 13, 2006 | 17.05 | 17.27 | 16.94 | 17.04 | 283,265 | -0.02(-0.10%) |
Dec 12, 2006 | 17.46 | 17.53 | 16.78 | 17.05 | 385,277 | -0.42(-2.41%) |
Dec 11, 2006 | 17.33 | 17.61 | 17.25 | 17.48 | 423,001 | +0.15(+0.88%) |
Dec 08, 2006 | 17.22 | 17.53 | 16.94 | 17.32 | 338,178 | +0.10(+0.60%) |
Dec 07, 2006 | 17.45 | 18.01 | 17.22 | 17.22 | 985,962 | -0.25(-1.41%) |
Dec 06, 2006 | 16.57 | 17.48 | 16.52 | 17.47 | 1,173,020 | +0.91(+5.49%) |
Dec 05, 2006 | 16.49 | 16.67 | 16.49 | 16.56 | 890,647 | +0.12(+0.71%) |
Dec 04, 2006 | 16.36 | 16.75 | 16.35 | 16.44 | 985,069 | +0.09(+0.55%) |