Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.93 | 20.27 | 19.43 | 20.01 | 176,861 | +0.01(+0.07%) |
Feb 27, 2007 | 20.60 | 20.77 | 19.75 | 19.99 | 190,691 | -0.93(-4.46%) |
Feb 26, 2007 | 20.57 | 21.00 | 20.43 | 20.93 | 145,180 | +0.50(+2.43%) |
Feb 23, 2007 | 21.17 | 21.17 | 20.22 | 20.43 | 188,004 | -0.98(-4.58%) |
Feb 22, 2007 | 21.24 | 21.51 | 20.93 | 21.41 | 57,544 | +0.13(+0.60%) |
Feb 21, 2007 | 21.32 | 21.62 | 21.24 | 21.28 | 149,166 | -0.17(-0.78%) |
Feb 20, 2007 | 21.15 | 21.62 | 20.83 | 21.45 | 55,287 | +0.25(+1.17%) |
Feb 16, 2007 | 21.04 | 21.30 | 20.80 | 21.20 | 71,382 | +0.16(+0.77%) |
Feb 15, 2007 | 20.57 | 21.10 | 20.29 | 21.04 | 116,671 | +0.40(+1.92%) |
Feb 14, 2007 | 20.85 | 21.26 | 20.61 | 20.65 | 59,280 | -0.24(-1.13%) |
Feb 13, 2007 | 21.37 | 21.37 | 20.73 | 20.88 | 61,409 | -0.39(-1.83%) |
Feb 12, 2007 | 21.12 | 21.32 | 20.88 | 21.27 | 104,045 | +0.23(+1.09%) |
Feb 09, 2007 | 21.32 | 21.32 | 20.87 | 21.04 | 99,349 | -0.24(-1.14%) |
Feb 08, 2007 | 21.21 | 21.32 | 20.57 | 21.28 | 93,628 | +0.13(+0.60%) |
Feb 07, 2007 | 21.10 | 21.20 | 20.79 | 21.16 | 62,185 | +0.17(+0.80%) |
Feb 06, 2007 | 20.26 | 21.02 | 20.26 | 20.99 | 68,279 | +0.83(+4.13%) |
Feb 05, 2007 | 20.89 | 20.89 | 20.05 | 20.16 | 80,022 | -0.89(-4.22%) |
Feb 02, 2007 | 20.90 | 21.14 | 20.82 | 21.04 | 82,296 | +0.21(+1.03%) |
Feb 01, 2007 | 20.59 | 20.96 | 20.48 | 20.83 | 285,316 | +0.24(+1.18%) |
Jan 31, 2007 | 20.48 | 20.67 | 20.09 | 20.59 | 487,516 | +0.10(+0.49%) |
Jan 30, 2007 | 20.44 | 20.50 | 20.08 | 20.48 | 254,074 | +0.10(+0.49%) |
Jan 29, 2007 | 19.58 | 20.44 | 19.53 | 20.38 | 120,887 | +0.61(+3.09%) |
Jan 26, 2007 | 19.62 | 19.89 | 19.13 | 19.77 | 77,162 | +0.16(+0.82%) |
Jan 25, 2007 | 19.89 | 20.05 | 19.42 | 19.61 | 99,615 | -0.30(-1.52%) |
Jan 24, 2007 | 19.89 | 19.99 | 19.71 | 19.91 | 47,020 | +0.10(+0.51%) |
Jan 23, 2007 | 19.52 | 19.97 | 19.49 | 19.81 | 59,497 | +0.23(+1.17%) |
Jan 22, 2007 | 19.79 | 19.79 | 19.38 | 19.58 | 100,646 | -0.18(-0.92%) |
Jan 19, 2007 | 19.46 | 19.78 | 19.44 | 19.77 | 63,588 | +0.24(+1.20%) |
Jan 18, 2007 | 19.28 | 19.67 | 19.13 | 19.53 | 170,756 | +0.26(+1.36%) |
Jan 17, 2007 | 19.67 | 20.06 | 19.24 | 19.27 | 59,672 | -0.50(-2.52%) |
Jan 16, 2007 | 19.64 | 19.79 | 19.39 | 19.77 | 120,759 | +0.28(+1.45%) |
Jan 12, 2007 | 19.60 | 19.85 | 19.24 | 19.48 | 58,203 | -0.21(-1.06%) |
Jan 11, 2007 | 19.60 | 20.01 | 19.44 | 19.69 | 54,212 | +0.18(+0.93%) |
Jan 10, 2007 | 19.52 | 19.64 | 19.38 | 19.51 | 50,771 | -0.20(-1.02%) |
Jan 09, 2007 | 19.69 | 19.76 | 19.39 | 19.71 | 73,896 | -0.01(-0.03%) |
Jan 08, 2007 | 19.68 | 19.83 | 19.47 | 19.72 | 69,806 | +0.09(+0.44%) |
Jan 05, 2007 | 20.26 | 20.40 | 19.59 | 19.63 | 185,964 | -0.71(-3.47%) |
Jan 04, 2007 | 19.83 | 20.53 | 19.73 | 20.34 | 126,551 | +0.44(+2.20%) |
Jan 03, 2007 | 20.77 | 21.08 | 19.58 | 19.90 | 221,887 | -0.69(-3.33%) |
Dec 29, 2006 | 20.63 | 20.90 | 20.24 | 20.59 | 117,726 | -0.13(-0.62%) |
Dec 28, 2006 | 20.89 | 21.10 | 20.68 | 20.71 | 230,348 | -0.24(-1.15%) |
Dec 27, 2006 | 20.79 | 21.10 | 20.79 | 20.96 | 73,606 | +0.15(+0.71%) |
Dec 26, 2006 | 20.44 | 21.00 | 20.44 | 20.81 | 191,429 | +0.32(+1.54%) |
Dec 22, 2006 | 20.51 | 20.81 | 20.40 | 20.49 | 224,862 | +0.04(+0.20%) |
Dec 21, 2006 | 20.34 | 20.61 | 20.34 | 20.45 | 147,897 | -0.07(-0.36%) |
Dec 20, 2006 | 20.38 | 20.69 | 20.26 | 20.53 | 383,139 | +0.21(+1.06%) |
Dec 19, 2006 | 20.19 | 20.51 | 20.06 | 20.31 | 93,833 | -0.02(-0.10%) |
Dec 18, 2006 | 20.67 | 20.90 | 20.04 | 20.33 | 118,274 | -0.32(-1.53%) |
Dec 15, 2006 | 20.46 | 20.82 | 20.36 | 20.65 | 259,864 | +0.19(+0.92%) |
Dec 14, 2006 | 20.65 | 20.67 | 20.32 | 20.46 | 128,026 | -0.11(-0.52%) |
Dec 13, 2006 | 20.70 | 20.75 | 20.40 | 20.57 | 255,111 | +0.09(+0.43%) |
Dec 12, 2006 | 20.77 | 20.77 | 20.33 | 20.48 | 95,891 | -0.26(-1.23%) |
Dec 11, 2006 | 20.38 | 20.85 | 20.32 | 20.73 | 47,508 | +0.27(+1.31%) |
Dec 08, 2006 | 20.34 | 20.77 | 20.18 | 20.46 | 52,412 | +0.03(+0.16%) |
Dec 07, 2006 | 20.89 | 21.02 | 20.24 | 20.43 | 80,275 | -0.40(-1.90%) |
Dec 06, 2006 | 20.91 | 21.06 | 20.69 | 20.83 | 54,355 | -0.19(-0.93%) |
Dec 05, 2006 | 21.10 | 21.26 | 20.89 | 21.02 | 61,095 | -0.10(-0.48%) |
Dec 04, 2006 | 21.18 | 21.23 | 20.90 | 21.12 | 70,883 | +0.01(+0.06%) |