Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.56 | 19.75 | 19.34 | 19.60 | 6,944,805 | +0.44(+2.32%) |
Feb 27, 2007 | 20.45 | 20.45 | 18.64 | 19.16 | 10,528,233 | -1.75(-8.36%) |
Feb 26, 2007 | 21.09 | 21.18 | 20.81 | 20.91 | 1,523,424 | -0.08(-0.36%) |
Feb 23, 2007 | 21.21 | 21.21 | 20.87 | 20.98 | 1,536,484 | -0.24(-1.14%) |
Feb 22, 2007 | 21.39 | 21.44 | 21.08 | 21.22 | 1,871,685 | +0.03(+0.14%) |
Feb 21, 2007 | 21.12 | 21.20 | 20.91 | 21.19 | 3,155,492 | +0.02(+0.09%) |
Feb 20, 2007 | 21.06 | 21.18 | 20.96 | 21.17 | 1,332,300 | +0.00(+0.01%) |
Feb 16, 2007 | 21.15 | 21.19 | 21.02 | 21.17 | 1,662,397 | -0.03(-0.15%) |
Feb 15, 2007 | 21.24 | 21.30 | 21.15 | 21.20 | 1,105,145 | -0.07(-0.34%) |
Feb 14, 2007 | 20.93 | 21.32 | 20.93 | 21.27 | 3,141,327 | +0.43(+2.08%) |
Feb 13, 2007 | 20.44 | 20.86 | 20.44 | 20.84 | 1,588,193 | +0.46(+2.27%) |
Feb 12, 2007 | 20.46 | 20.47 | 20.21 | 20.38 | 2,007,102 | -0.08(-0.41%) |
Feb 09, 2007 | 20.83 | 20.88 | 20.43 | 20.46 | 2,221,350 | -0.35(-1.69%) |
Feb 08, 2007 | 20.73 | 20.85 | 20.53 | 20.82 | 1,991,644 | +0.02(+0.09%) |
Feb 07, 2007 | 20.90 | 20.94 | 20.70 | 20.80 | 2,633,972 | -0.16(-0.76%) |
Feb 06, 2007 | 20.93 | 20.96 | 20.74 | 20.96 | 2,616,106 | +0.14(+0.66%) |
Feb 05, 2007 | 20.79 | 20.84 | 20.65 | 20.82 | 1,725,354 | +0.07(+0.36%) |
Feb 02, 2007 | 20.69 | 20.74 | 20.51 | 20.74 | 1,773,847 | +0.05(+0.23%) |
Feb 01, 2007 | 20.73 | 20.80 | 20.57 | 20.70 | 2,116,706 | +0.20(+0.96%) |
Jan 31, 2007 | 20.06 | 20.50 | 20.01 | 20.50 | 2,322,592 | +0.43(+2.13%) |
Jan 30, 2007 | 19.91 | 20.08 | 19.76 | 20.07 | 1,278,701 | +0.23(+1.16%) |
Jan 29, 2007 | 20.00 | 20.06 | 19.75 | 19.84 | 2,765,841 | -0.26(-1.29%) |
Jan 26, 2007 | 20.05 | 20.12 | 19.88 | 20.10 | 1,208,088 | +0.12(+0.59%) |
Jan 25, 2007 | 20.45 | 20.45 | 19.91 | 19.98 | 2,969,174 | -0.54(-2.63%) |
Jan 24, 2007 | 20.31 | 20.53 | 20.21 | 20.52 | 2,087,780 | +0.26(+1.28%) |
Jan 23, 2007 | 19.82 | 20.26 | 19.82 | 20.26 | 2,894,307 | +0.47(+2.38%) |
Jan 22, 2007 | 19.81 | 19.86 | 19.61 | 19.79 | 1,114,503 | +0.05(+0.27%) |
Jan 19, 2007 | 19.58 | 19.75 | 19.36 | 19.74 | 1,667,502 | +0.37(+1.91%) |
Jan 18, 2007 | 19.60 | 19.76 | 19.31 | 19.37 | 1,393,555 | -0.23(-1.15%) |
Jan 17, 2007 | 19.48 | 19.67 | 19.39 | 19.60 | 2,282,606 | +0.07(+0.34%) |
Jan 16, 2007 | 19.52 | 19.59 | 19.44 | 19.53 | 1,596,888 | -0.11(-0.57%) |
Jan 12, 2007 | 19.39 | 19.64 | 19.37 | 19.64 | 2,282,606 | +0.30(+1.57%) |
Jan 11, 2007 | 19.05 | 19.59 | 19.05 | 19.34 | 2,559,105 | +0.18(+0.93%) |
Jan 10, 2007 | 18.79 | 19.16 | 18.64 | 19.16 | 5,577,624 | +0.18(+0.94%) |
Jan 09, 2007 | 19.42 | 19.42 | 18.84 | 18.98 | 6,019,171 | -0.50(-2.56%) |
Jan 08, 2007 | 19.32 | 19.48 | 19.20 | 19.48 | 2,393,205 | +0.23(+1.21%) |
Jan 05, 2007 | 19.69 | 19.69 | 19.16 | 19.25 | 3,711,042 | -0.51(-2.59%) |
Jan 04, 2007 | 19.78 | 19.82 | 19.62 | 19.76 | 1,543,290 | -0.24(-1.20%) |
Jan 03, 2007 | 20.27 | 20.29 | 19.77 | 20.00 | 4,225,756 | +0.03(+0.13%) |
Dec 29, 2006 | 19.95 | 19.97 | 19.88 | 19.97 | 896,707 | +0.07(+0.35%) |
Dec 28, 2006 | 19.93 | 19.94 | 19.82 | 19.90 | 2,774,349 | -0.02(-0.10%) |
Dec 27, 2006 | 19.55 | 19.96 | 19.52 | 19.92 | 1,152,788 | +0.46(+2.37%) |
Dec 26, 2006 | 19.41 | 19.46 | 19.35 | 19.46 | 564,058 | +0.14(+0.70%) |
Dec 22, 2006 | 19.39 | 19.39 | 19.20 | 19.33 | 816,735 | -0.07(-0.35%) |
Dec 21, 2006 | 19.39 | 19.44 | 19.18 | 19.39 | 2,819,439 | -0.35(-1.79%) |
Dec 20, 2006 | 19.89 | 19.93 | 19.73 | 19.75 | 1,028,576 | -0.08(-0.42%) |
Dec 19, 2006 | 19.59 | 19.83 | 19.51 | 19.83 | 2,073,317 | +0.00(+0.00%) |
Dec 18, 2006 | 20.14 | 20.18 | 19.83 | 19.83 | 1,571,365 | -0.26(-1.29%) |
Dec 15, 2006 | 20.08 | 20.14 | 20.01 | 20.09 | 1,295,717 | +0.01(+0.06%) |
Dec 14, 2006 | 20.00 | 20.11 | 19.86 | 20.08 | 1,224,252 | +0.34(+1.73%) |
Dec 13, 2006 | 19.75 | 19.77 | 19.61 | 19.74 | 1,322,941 | +0.04(+0.21%) |
Dec 12, 2006 | 19.86 | 19.86 | 19.48 | 19.69 | 931,589 | -0.14(-0.69%) |
Dec 11, 2006 | 19.85 | 19.85 | 19.73 | 19.83 | 962,216 | +0.05(+0.24%) |
Dec 08, 2006 | 19.69 | 19.81 | 19.59 | 19.78 | 1,672,606 | +0.13(+0.66%) |
Dec 07, 2006 | 19.68 | 19.82 | 19.57 | 19.65 | 1,101,742 | -0.04(-0.18%) |
Dec 06, 2006 | 19.63 | 19.78 | 19.54 | 19.69 | 1,531,379 | -0.01(-0.06%) |
Dec 05, 2006 | 19.53 | 19.78 | 19.46 | 19.70 | 2,205,186 | +0.31(+1.59%) |
Dec 04, 2006 | 19.03 | 19.39 | 18.96 | 19.39 | 1,672,606 | +0.46(+2.41%) |