Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.97 | 19.15 | 18.65 | 18.91 | 155,480 | +0.02(+0.10%) |
Feb 27, 2007 | 19.60 | 19.60 | 18.84 | 18.89 | 170,793 | -0.80(-4.07%) |
Feb 26, 2007 | 19.71 | 19.76 | 19.53 | 19.69 | 191,638 | +0.06(+0.31%) |
Feb 23, 2007 | 19.82 | 19.85 | 19.59 | 19.63 | 64,475 | -0.27(-1.35%) |
Feb 22, 2007 | 19.77 | 19.93 | 19.52 | 19.90 | 104,128 | +0.11(+0.56%) |
Feb 21, 2007 | 19.86 | 19.86 | 19.67 | 19.79 | 69,470 | -0.12(-0.58%) |
Feb 20, 2007 | 19.66 | 19.93 | 19.53 | 19.91 | 93,410 | +0.20(+0.99%) |
Feb 16, 2007 | 19.75 | 19.78 | 19.63 | 19.71 | 76,696 | +0.04(+0.19%) |
Feb 15, 2007 | 19.74 | 19.74 | 19.60 | 19.67 | 92,131 | -0.04(-0.22%) |
Feb 14, 2007 | 19.83 | 20.05 | 19.66 | 19.72 | 107,821 | -0.20(-0.98%) |
Feb 13, 2007 | 19.77 | 19.93 | 19.64 | 19.91 | 168,881 | +0.21(+1.06%) |
Feb 12, 2007 | 19.26 | 19.71 | 19.24 | 19.71 | 171,828 | +0.45(+2.32%) |
Feb 09, 2007 | 19.28 | 19.72 | 19.22 | 19.26 | 160,720 | -0.05(-0.25%) |
Feb 08, 2007 | 19.64 | 19.86 | 19.30 | 19.31 | 278,693 | -0.40(-2.02%) |
Feb 07, 2007 | 19.52 | 19.78 | 19.43 | 19.71 | 98,099 | +0.25(+1.29%) |
Feb 06, 2007 | 19.47 | 19.77 | 19.44 | 19.45 | 281,483 | +0.05(+0.28%) |
Feb 05, 2007 | 19.56 | 19.88 | 19.36 | 19.40 | 323,119 | -0.19(-0.97%) |
Feb 02, 2007 | 19.72 | 19.88 | 19.54 | 19.59 | 164,823 | -0.04(-0.19%) |
Feb 01, 2007 | 19.54 | 19.90 | 19.36 | 19.63 | 178,842 | +0.18(+0.91%) |
Jan 31, 2007 | 19.45 | 19.53 | 19.13 | 19.45 | 297,964 | -0.06(-0.28%) |
Jan 30, 2007 | 19.75 | 19.75 | 19.13 | 19.50 | 206,737 | -0.17(-0.87%) |
Jan 29, 2007 | 19.72 | 19.91 | 19.54 | 19.67 | 126,566 | -0.08(-0.40%) |
Jan 26, 2007 | 19.69 | 19.78 | 19.09 | 19.75 | 147,433 | +0.20(+1.00%) |
Jan 25, 2007 | 20.12 | 20.12 | 19.45 | 19.56 | 148,451 | -0.59(-2.91%) |
Jan 24, 2007 | 20.37 | 20.37 | 19.94 | 20.15 | 82,793 | -0.01(-0.06%) |
Jan 23, 2007 | 20.08 | 20.24 | 19.78 | 20.16 | 37,417 | +0.15(+0.76%) |
Jan 22, 2007 | 20.16 | 20.16 | 19.78 | 20.00 | 56,708 | -0.21(-1.03%) |
Jan 19, 2007 | 20.09 | 20.25 | 19.89 | 20.21 | 75,286 | +0.01(+0.06%) |
Jan 18, 2007 | 20.53 | 20.56 | 20.18 | 20.20 | 61,463 | -0.41(-1.99%) |
Jan 17, 2007 | 20.56 | 20.86 | 20.50 | 20.61 | 74,962 | -0.07(-0.33%) |
Jan 16, 2007 | 20.86 | 20.95 | 20.52 | 20.68 | 80,589 | -0.18(-0.85%) |
Jan 12, 2007 | 20.52 | 20.91 | 20.49 | 20.86 | 50,755 | +0.07(+0.32%) |
Jan 11, 2007 | 20.55 | 20.92 | 20.42 | 20.79 | 93,660 | +0.26(+1.25%) |
Jan 10, 2007 | 20.26 | 20.56 | 20.19 | 20.53 | 82,593 | +0.12(+0.60%) |
Jan 09, 2007 | 20.30 | 20.47 | 20.11 | 20.41 | 104,698 | +0.22(+1.09%) |
Jan 08, 2007 | 19.84 | 20.23 | 19.61 | 20.19 | 189,241 | +0.43(+2.17%) |
Jan 05, 2007 | 20.35 | 20.49 | 19.70 | 19.76 | 73,524 | -0.76(-3.72%) |
Jan 04, 2007 | 20.49 | 20.58 | 20.37 | 20.52 | 94,260 | +0.01(+0.06%) |
Jan 03, 2007 | 20.31 | 20.61 | 20.23 | 20.51 | 180,857 | +0.01(+0.03%) |
Dec 29, 2006 | 20.49 | 20.64 | 20.40 | 20.51 | 91,367 | -0.12(-0.59%) |
Dec 28, 2006 | 20.52 | 20.69 | 20.49 | 20.63 | 121,870 | +0.05(+0.24%) |
Dec 27, 2006 | 20.52 | 20.60 | 20.46 | 20.58 | 111,939 | +0.13(+0.66%) |
Dec 26, 2006 | 20.01 | 20.52 | 20.01 | 20.45 | 54,671 | +0.30(+1.49%) |
Dec 22, 2006 | 20.35 | 20.35 | 19.99 | 20.15 | 53,255 | -0.13(-0.63%) |
Dec 21, 2006 | 20.21 | 20.53 | 20.21 | 20.27 | 23,247 | +0.05(+0.24%) |
Dec 20, 2006 | 20.21 | 20.32 | 19.93 | 20.23 | 31,665 | +0.10(+0.49%) |
Dec 19, 2006 | 19.77 | 20.18 | 19.74 | 20.13 | 93,606 | +0.30(+1.51%) |
Dec 18, 2006 | 20.12 | 20.48 | 19.74 | 19.83 | 44,301 | -0.49(-2.41%) |
Dec 15, 2006 | 20.61 | 20.69 | 20.27 | 20.32 | 124,400 | -0.21(-1.01%) |
Dec 14, 2006 | 20.61 | 20.69 | 20.45 | 20.52 | 81,143 | -0.04(-0.21%) |
Dec 13, 2006 | 20.46 | 20.61 | 20.34 | 20.57 | 37,224 | +0.20(+0.99%) |
Dec 12, 2006 | 20.43 | 20.46 | 20.23 | 20.37 | 19,230 | -0.02(-0.09%) |
Dec 11, 2006 | 20.02 | 20.40 | 19.94 | 20.38 | 46,538 | +0.41(+2.05%) |
Dec 08, 2006 | 19.92 | 20.14 | 19.72 | 19.97 | 37,896 | -0.04(-0.18%) |
Dec 07, 2006 | 20.08 | 20.15 | 19.93 | 20.01 | 57,992 | -0.05(-0.24%) |
Dec 06, 2006 | 20.26 | 20.26 | 19.95 | 20.06 | 52,825 | -0.29(-1.41%) |
Dec 05, 2006 | 20.43 | 20.75 | 20.32 | 20.35 | 102,877 | -0.05(-0.24%) |
Dec 04, 2006 | 19.82 | 20.48 | 19.82 | 20.40 | 164,427 | +0.65(+3.28%) |