Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.98 | 20.10 | 19.68 | 20.10 | 3,721 | +0.36(+1.81%) |
Feb 27, 2007 | 20.24 | 20.34 | 19.74 | 19.74 | 4,561 | -0.91(-4.40%) |
Feb 26, 2007 | 20.81 | 20.88 | 20.65 | 20.65 | 4,135 | -0.16(-0.76%) |
Feb 23, 2007 | 20.83 | 20.83 | 20.72 | 20.81 | 3,961 | -0.01(-0.04%) |
Feb 22, 2007 | 20.82 | 20.82 | 20.67 | 20.82 | 3,601 | +0.07(+0.32%) |
Feb 21, 2007 | 20.65 | 20.75 | 20.65 | 20.75 | 5,881 | +0.03(+0.16%) |
Feb 20, 2007 | 20.43 | 20.74 | 20.39 | 20.72 | 3,721 | +0.20(+0.97%) |
Feb 16, 2007 | 20.45 | 20.53 | 20.34 | 20.52 | 2,520 | +0.03(+0.16%) |
Feb 15, 2007 | 20.41 | 20.48 | 20.41 | 20.48 | 480 | +0.02(+0.12%) |
Feb 14, 2007 | 20.44 | 20.58 | 20.44 | 20.46 | 3,841 | +0.04(+0.20%) |
Feb 13, 2007 | 20.29 | 20.43 | 20.29 | 20.42 | 4,801 | +0.13(+0.66%) |
Feb 12, 2007 | 20.28 | 20.29 | 20.22 | 20.28 | 1,920 | +0.03(+0.16%) |
Feb 09, 2007 | 20.53 | 20.53 | 20.21 | 20.25 | 2,160 | -0.25(-1.22%) |
Feb 08, 2007 | 20.40 | 20.52 | 20.38 | 20.50 | 4,201 | +0.05(+0.24%) |
Feb 07, 2007 | 20.41 | 20.45 | 20.30 | 20.45 | 3,481 | +0.17(+0.82%) |
Feb 06, 2007 | 20.23 | 20.28 | 20.17 | 20.28 | 3,001 | +0.00(+0.00%) |
Feb 05, 2007 | 20.30 | 20.33 | 20.24 | 20.28 | 2,520 | -0.04(-0.20%) |
Feb 02, 2007 | 20.33 | 20.33 | 20.29 | 20.33 | 2,760 | +0.08(+0.41%) |
Feb 01, 2007 | 20.18 | 20.28 | 20.15 | 20.24 | 3,601 | +0.09(+0.46%) |
Jan 31, 2007 | 19.99 | 20.15 | 19.95 | 20.15 | 3,961 | +0.11(+0.54%) |
Jan 30, 2007 | 19.92 | 20.04 | 19.92 | 20.04 | 20,406 | +0.16(+0.80%) |
Jan 29, 2007 | 19.71 | 19.96 | 19.71 | 19.89 | 1,800 | +0.06(+0.29%) |
Jan 26, 2007 | 19.68 | 19.83 | 19.54 | 19.83 | 3,241 | +0.20(+1.02%) |
Jan 25, 2007 | 20.03 | 20.03 | 19.63 | 19.63 | 3,361 | -0.33(-1.67%) |
Jan 24, 2007 | 19.89 | 19.96 | 19.86 | 19.96 | 13,924 | +0.16(+0.80%) |
Jan 23, 2007 | 19.60 | 19.83 | 19.60 | 19.80 | 3,361 | +0.12(+0.64%) |
Jan 22, 2007 | 19.81 | 19.81 | 19.59 | 19.68 | 6,842 | -0.07(-0.34%) |
Jan 19, 2007 | 19.59 | 19.78 | 19.54 | 19.74 | 6,722 | +0.09(+0.47%) |
Jan 18, 2007 | 19.83 | 19.83 | 19.59 | 19.65 | 3,361 | -0.19(-0.97%) |
Jan 17, 2007 | 19.88 | 19.97 | 19.84 | 19.84 | 3,841 | +0.01(+0.04%) |
Jan 16, 2007 | 20.05 | 20.18 | 19.83 | 19.83 | 4,681 | -0.09(-0.46%) |
Jan 12, 2007 | 19.89 | 19.93 | 19.83 | 19.93 | 6,722 | +0.09(+0.46%) |
Jan 11, 2007 | 19.62 | 19.87 | 19.62 | 19.83 | 9,723 | +0.27(+1.41%) |
Jan 10, 2007 | 19.56 | 19.59 | 19.50 | 19.56 | 6,842 | -0.03(-0.13%) |
Jan 09, 2007 | 19.71 | 19.71 | 19.41 | 19.59 | 13,804 | -0.02(-0.09%) |
Jan 08, 2007 | 19.63 | 19.68 | 19.53 | 19.60 | 9,243 | +0.04(+0.21%) |
Jan 05, 2007 | 19.78 | 19.78 | 19.53 | 19.56 | 8,282 | -0.42(-2.08%) |
Jan 04, 2007 | 19.90 | 19.98 | 19.75 | 19.98 | 8,522 | +0.06(+0.29%) |
Jan 03, 2007 | 20.10 | 20.16 | 19.84 | 19.92 | 12,964 | -0.03(-0.17%) |
Dec 29, 2006 | 20.08 | 20.13 | 19.95 | 19.95 | 4,441 | -0.17(-0.87%) |
Dec 28, 2006 | 20.18 | 20.18 | 20.13 | 20.13 | 3,241 | -0.06(-0.29%) |
Dec 27, 2006 | 20.02 | 20.18 | 20.02 | 20.18 | 9,123 | +0.37(+1.89%) |
Dec 26, 2006 | 19.68 | 19.81 | 19.68 | 19.81 | 2,280 | +0.11(+0.55%) |
Dec 22, 2006 | 19.67 | 19.71 | 19.65 | 19.70 | 1,920 | -0.05(-0.25%) |
Dec 21, 2006 | 19.83 | 19.92 | 19.73 | 19.75 | 7,322 | -0.06(-0.29%) |
Dec 20, 2006 | 19.72 | 19.88 | 19.72 | 19.81 | 9,483 | +0.12(+0.59%) |
Dec 19, 2006 | 19.66 | 19.73 | 19.59 | 19.69 | 98,913 | -0.01(-0.04%) |
Dec 18, 2006 | 19.96 | 19.96 | 19.70 | 19.70 | 3,481 | -0.25(-1.25%) |
Dec 15, 2006 | 19.99 | 20.07 | 19.95 | 19.95 | 8,402 | -0.07(-0.33%) |
Dec 14, 2006 | 20.01 | 20.07 | 20.01 | 20.02 | 5,881 | +0.21(+1.07%) |
Dec 13, 2006 | 19.82 | 19.84 | 19.79 | 19.81 | 8,762 | +0.08(+0.40%) |
Dec 12, 2006 | 19.89 | 19.89 | 19.73 | 19.73 | 3,721 | -0.14(-0.71%) |
Dec 11, 2006 | 19.81 | 19.91 | 19.81 | 19.87 | 6,122 | +0.02(+0.08%) |
Dec 08, 2006 | 19.74 | 19.91 | 19.74 | 19.85 | 2,760 | +0.03(+0.13%) |
Dec 07, 2006 | 19.96 | 19.96 | 19.83 | 19.83 | 1,320 | -0.07(-0.38%) |
Dec 06, 2006 | 19.91 | 19.94 | 19.78 | 19.90 | 28,329 | -0.00(-0.00%) |
Dec 05, 2006 | 19.91 | 20.01 | 19.89 | 19.90 | 64,461 | +0.05(+0.25%) |
Dec 04, 2006 | 19.50 | 19.86 | 19.50 | 19.85 | 15,005 | +0.49(+2.52%) |