Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.33 | 19.69 | 18.90 | 19.50 | 1,173,958 | +0.11(+0.55%) |
Feb 27, 2007 | 19.48 | 19.86 | 19.19 | 19.40 | 1,617,371 | -0.33(-1.69%) |
Feb 26, 2007 | 19.87 | 20.01 | 19.62 | 19.73 | 1,270,791 | -0.14(-0.70%) |
Feb 23, 2007 | 19.76 | 19.93 | 19.35 | 19.87 | 2,053,044 | +0.50(+2.56%) |
Feb 22, 2007 | 19.37 | 19.49 | 18.90 | 19.37 | 1,590,341 | -0.03(-0.17%) |
Feb 21, 2007 | 19.04 | 20.63 | 18.96 | 19.40 | 3,811,831 | +0.76(+4.06%) |
Feb 20, 2007 | 18.45 | 18.70 | 18.35 | 18.65 | 1,473,007 | +0.40(+2.19%) |
Feb 16, 2007 | 18.08 | 18.39 | 17.94 | 18.25 | 1,272,863 | +0.19(+1.04%) |
Feb 15, 2007 | 17.30 | 18.26 | 17.21 | 18.06 | 2,938,274 | +0.93(+5.42%) |
Feb 14, 2007 | 18.11 | 18.30 | 16.71 | 17.13 | 7,586,839 | -3.43(-16.70%) |
Feb 13, 2007 | 20.27 | 20.75 | 20.23 | 20.57 | 804,750 | +0.37(+1.85%) |
Feb 12, 2007 | 20.14 | 20.23 | 20.04 | 20.19 | 504,958 | +0.12(+0.61%) |
Feb 09, 2007 | 20.16 | 20.46 | 20.01 | 20.07 | 749,219 | -0.09(-0.44%) |
Feb 08, 2007 | 20.27 | 20.32 | 20.06 | 20.16 | 568,365 | -0.15(-0.72%) |
Feb 07, 2007 | 20.13 | 20.35 | 20.03 | 20.31 | 1,115,106 | +0.16(+0.81%) |
Feb 06, 2007 | 20.10 | 20.21 | 20.01 | 20.14 | 793,942 | +0.08(+0.41%) |
Feb 05, 2007 | 20.35 | 20.35 | 20.01 | 20.06 | 1,622,040 | -0.27(-1.32%) |
Feb 02, 2007 | 20.67 | 20.75 | 20.31 | 20.33 | 1,318,076 | -0.30(-1.46%) |
Feb 01, 2007 | 20.73 | 20.89 | 20.59 | 20.63 | 614,438 | -0.04(-0.20%) |
Jan 31, 2007 | 20.57 | 20.79 | 20.49 | 20.67 | 807,579 | +0.04(+0.20%) |
Jan 30, 2007 | 21.31 | 21.33 | 20.57 | 20.63 | 980,939 | -0.68(-3.17%) |
Jan 29, 2007 | 21.34 | 21.49 | 21.11 | 21.31 | 428,792 | -0.03(-0.15%) |
Jan 26, 2007 | 21.12 | 21.41 | 21.04 | 21.34 | 372,889 | +0.30(+1.43%) |
Jan 25, 2007 | 21.19 | 21.35 | 20.97 | 21.04 | 784,727 | -0.15(-0.69%) |
Jan 24, 2007 | 21.37 | 21.51 | 21.11 | 21.19 | 879,700 | -0.18(-0.84%) |
Jan 23, 2007 | 21.26 | 21.49 | 21.10 | 21.37 | 670,341 | +0.19(+0.88%) |
Jan 22, 2007 | 21.81 | 21.81 | 21.15 | 21.18 | 832,152 | -0.67(-3.06%) |
Jan 19, 2007 | 21.63 | 21.89 | 21.57 | 21.85 | 428,546 | +0.07(+0.34%) |
Jan 18, 2007 | 21.69 | 21.89 | 21.61 | 21.77 | 726,858 | +0.09(+0.41%) |
Jan 17, 2007 | 21.49 | 21.78 | 21.41 | 21.68 | 421,420 | +0.07(+0.30%) |
Jan 16, 2007 | 21.44 | 21.68 | 21.41 | 21.62 | 737,179 | +0.22(+1.03%) |
Jan 12, 2007 | 20.95 | 21.40 | 20.93 | 21.40 | 317,601 | +0.49(+2.34%) |
Jan 11, 2007 | 20.66 | 21.06 | 20.66 | 20.91 | 593,306 | +0.25(+1.22%) |
Jan 10, 2007 | 20.61 | 20.96 | 20.54 | 20.66 | 1,020,256 | -0.12(-0.59%) |
Jan 09, 2007 | 20.61 | 20.89 | 20.40 | 20.78 | 354,337 | +0.14(+0.67%) |
Jan 08, 2007 | 20.43 | 20.75 | 20.27 | 20.64 | 622,056 | +0.21(+1.04%) |
Jan 05, 2007 | 20.94 | 20.95 | 20.42 | 20.43 | 548,092 | -0.69(-3.28%) |
Jan 04, 2007 | 20.63 | 21.37 | 20.41 | 21.12 | 502,019 | +0.49(+2.37%) |
Jan 03, 2007 | 20.94 | 21.23 | 20.25 | 20.63 | 733,616 | -0.12(-0.59%) |
Dec 29, 2006 | 20.75 | 20.96 | 20.67 | 20.75 | 489,978 | +0.00(+0.00%) |
Dec 28, 2006 | 21.13 | 21.31 | 20.64 | 20.75 | 707,815 | -0.37(-1.73%) |
Dec 27, 2006 | 21.04 | 21.23 | 21.03 | 21.12 | 436,164 | +0.27(+1.29%) |
Dec 26, 2006 | 20.96 | 21.15 | 20.82 | 20.85 | 475,726 | -0.07(-0.35%) |
Dec 22, 2006 | 21.10 | 21.26 | 20.87 | 20.93 | 392,425 | -0.17(-0.81%) |
Dec 21, 2006 | 21.31 | 21.59 | 20.98 | 21.10 | 624,145 | -0.20(-0.96%) |
Dec 20, 2006 | 21.20 | 21.55 | 21.19 | 21.30 | 518,359 | +0.13(+0.62%) |
Dec 19, 2006 | 21.28 | 21.40 | 21.08 | 21.17 | 310,475 | -0.27(-1.25%) |
Dec 18, 2006 | 22.14 | 22.20 | 21.29 | 21.44 | 546,741 | -0.72(-3.27%) |
Dec 15, 2006 | 22.28 | 22.58 | 22.02 | 22.16 | 768,386 | +0.00(+0.00%) |
Dec 14, 2006 | 21.72 | 22.35 | 21.72 | 22.16 | 502,633 | +0.46(+2.10%) |
Dec 13, 2006 | 21.85 | 21.90 | 21.67 | 21.71 | 558,781 | -0.11(-0.52%) |
Dec 12, 2006 | 21.98 | 22.15 | 21.75 | 21.82 | 627,585 | -0.16(-0.74%) |
Dec 11, 2006 | 22.14 | 22.22 | 21.97 | 21.98 | 468,968 | -0.17(-0.77%) |
Dec 08, 2006 | 22.37 | 22.37 | 21.92 | 22.15 | 475,726 | -0.25(-1.13%) |
Dec 07, 2006 | 22.62 | 23.01 | 22.37 | 22.41 | 407,783 | -0.15(-0.69%) |
Dec 06, 2006 | 22.38 | 22.83 | 22.38 | 22.56 | 382,596 | +0.29(+1.32%) |
Dec 05, 2006 | 22.18 | 22.55 | 22.04 | 22.27 | 499,930 | -0.07(-0.33%) |
Dec 04, 2006 | 22.12 | 22.59 | 21.98 | 22.34 | 608,172 | +0.21(+0.96%) |