Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.85 | 20.30 | 19.66 | 20.09 | 103,514 | +0.27(+1.35%) |
Feb 27, 2007 | 20.28 | 20.43 | 19.82 | 19.82 | 163,390 | -0.71(-3.45%) |
Feb 26, 2007 | 20.99 | 20.99 | 20.35 | 20.53 | 57,070 | -0.29(-1.40%) |
Feb 23, 2007 | 21.08 | 21.08 | 20.78 | 20.83 | 39,484 | -0.33(-1.55%) |
Feb 22, 2007 | 21.22 | 21.22 | 20.87 | 21.15 | 92,990 | +0.01(+0.06%) |
Feb 21, 2007 | 21.25 | 21.30 | 21.03 | 21.14 | 64,535 | -0.17(-0.78%) |
Feb 20, 2007 | 20.72 | 21.37 | 20.68 | 21.31 | 121,688 | +0.51(+2.43%) |
Feb 16, 2007 | 20.65 | 20.85 | 20.56 | 20.80 | 66,729 | +0.15(+0.75%) |
Feb 15, 2007 | 20.88 | 21.11 | 20.62 | 20.65 | 83,860 | -0.35(-1.65%) |
Feb 14, 2007 | 21.21 | 21.39 | 20.93 | 20.99 | 68,148 | -0.26(-1.23%) |
Feb 13, 2007 | 21.02 | 21.36 | 21.02 | 21.25 | 99,045 | +0.22(+1.05%) |
Feb 12, 2007 | 20.59 | 21.10 | 20.59 | 21.03 | 90,315 | +0.37(+1.79%) |
Feb 09, 2007 | 20.68 | 20.83 | 20.52 | 20.66 | 54,739 | -0.07(-0.34%) |
Feb 08, 2007 | 20.91 | 20.92 | 20.65 | 20.74 | 34,110 | -0.25(-1.19%) |
Feb 07, 2007 | 20.71 | 21.13 | 20.57 | 20.99 | 149,260 | +0.29(+1.38%) |
Feb 06, 2007 | 20.42 | 20.71 | 20.35 | 20.70 | 195,122 | +0.29(+1.43%) |
Feb 05, 2007 | 20.68 | 20.68 | 20.34 | 20.41 | 92,560 | -0.25(-1.21%) |
Feb 02, 2007 | 20.55 | 20.69 | 20.46 | 20.66 | 49,270 | +0.12(+0.58%) |
Feb 01, 2007 | 20.37 | 20.57 | 20.31 | 20.54 | 60,729 | +0.21(+1.06%) |
Jan 31, 2007 | 20.29 | 20.40 | 20.09 | 20.32 | 120,732 | -0.05(-0.26%) |
Jan 30, 2007 | 20.35 | 20.40 | 20.28 | 20.38 | 63,005 | +0.00(+0.00%) |
Jan 29, 2007 | 20.12 | 20.52 | 20.12 | 20.38 | 99,703 | +0.12(+0.59%) |
Jan 26, 2007 | 20.36 | 20.36 | 20.12 | 20.26 | 104,745 | +0.13(+0.65%) |
Jan 25, 2007 | 20.47 | 20.63 | 19.96 | 20.13 | 149,428 | -0.48(-2.31%) |
Jan 24, 2007 | 20.46 | 20.60 | 20.43 | 20.60 | 54,278 | +0.18(+0.90%) |
Jan 23, 2007 | 20.32 | 20.62 | 20.25 | 20.42 | 57,278 | +0.02(+0.12%) |
Jan 22, 2007 | 20.56 | 20.60 | 20.11 | 20.40 | 53,952 | -0.13(-0.64%) |
Jan 19, 2007 | 20.19 | 20.56 | 20.18 | 20.53 | 68,065 | +0.26(+1.26%) |
Jan 18, 2007 | 20.26 | 20.59 | 20.18 | 20.27 | 95,341 | -0.04(-0.21%) |
Jan 17, 2007 | 20.52 | 20.55 | 20.30 | 20.31 | 47,414 | -0.20(-0.99%) |
Jan 16, 2007 | 20.91 | 20.94 | 20.41 | 20.52 | 89,741 | -0.32(-1.52%) |
Jan 12, 2007 | 20.72 | 20.94 | 20.72 | 20.83 | 70,543 | +0.04(+0.17%) |
Jan 11, 2007 | 20.50 | 20.90 | 20.50 | 20.80 | 65,898 | +0.14(+0.66%) |
Jan 10, 2007 | 20.55 | 20.74 | 20.52 | 20.66 | 109,677 | -0.04(-0.20%) |
Jan 09, 2007 | 20.56 | 20.71 | 20.46 | 20.70 | 82,367 | +0.11(+0.55%) |
Jan 08, 2007 | 20.52 | 20.74 | 20.29 | 20.59 | 83,959 | +0.14(+0.67%) |
Jan 05, 2007 | 20.81 | 20.81 | 20.41 | 20.45 | 237,882 | -0.35(-1.66%) |
Jan 04, 2007 | 20.65 | 20.93 | 20.44 | 20.80 | 312,159 | +0.13(+0.61%) |
Jan 03, 2007 | 20.99 | 21.43 | 20.58 | 20.67 | 182,513 | -0.26(-1.22%) |
Dec 29, 2006 | 21.43 | 21.43 | 20.89 | 20.93 | 81,236 | -0.47(-2.20%) |
Dec 28, 2006 | 21.33 | 21.48 | 21.33 | 21.40 | 101,442 | -0.10(-0.47%) |
Dec 27, 2006 | 21.12 | 21.57 | 21.11 | 21.50 | 135,727 | +0.43(+2.07%) |
Dec 26, 2006 | 20.61 | 21.15 | 20.61 | 21.06 | 110,221 | +0.39(+1.87%) |
Dec 22, 2006 | 20.69 | 20.75 | 20.44 | 20.68 | 26,049 | +0.02(+0.12%) |
Dec 21, 2006 | 20.73 | 20.90 | 20.53 | 20.65 | 85,272 | -0.14(-0.66%) |
Dec 20, 2006 | 20.08 | 20.79 | 20.08 | 20.79 | 104,013 | +0.54(+2.65%) |
Dec 19, 2006 | 20.26 | 20.47 | 20.25 | 20.25 | 122,402 | -0.13(-0.64%) |
Dec 18, 2006 | 20.66 | 20.70 | 20.31 | 20.38 | 102,182 | -0.17(-0.84%) |
Dec 15, 2006 | 20.71 | 20.84 | 20.42 | 20.56 | 218,527 | -0.17(-0.81%) |
Dec 14, 2006 | 20.83 | 21.06 | 20.67 | 20.72 | 239,285 | -0.07(-0.32%) |
Dec 13, 2006 | 20.41 | 20.83 | 20.20 | 20.79 | 119,171 | +0.56(+2.77%) |
Dec 12, 2006 | 20.24 | 20.32 | 20.12 | 20.23 | 82,165 | +0.05(+0.27%) |
Dec 11, 2006 | 20.28 | 20.35 | 20.09 | 20.18 | 65,879 | -0.13(-0.65%) |
Dec 08, 2006 | 20.29 | 20.38 | 20.06 | 20.31 | 51,933 | -0.08(-0.38%) |
Dec 07, 2006 | 20.58 | 20.58 | 20.37 | 20.38 | 86,264 | -0.14(-0.70%) |
Dec 06, 2006 | 20.38 | 20.54 | 20.05 | 20.53 | 170,739 | +0.07(+0.32%) |
Dec 05, 2006 | 20.52 | 20.52 | 20.20 | 20.46 | 67,402 | +0.14(+0.70%) |
Dec 04, 2006 | 20.01 | 20.47 | 19.94 | 20.32 | 107,094 | +0.43(+2.16%) |