Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.31 | 19.52 | 19.08 | 19.45 | 1,021,156 | +0.18(+0.95%) |
Feb 27, 2007 | 19.52 | 19.71 | 19.25 | 19.27 | 883,078 | -0.51(-2.58%) |
Feb 26, 2007 | 19.63 | 19.79 | 19.52 | 19.78 | 725,367 | +0.22(+1.11%) |
Feb 23, 2007 | 19.69 | 19.69 | 19.46 | 19.56 | 608,542 | -0.18(-0.93%) |
Feb 22, 2007 | 19.78 | 19.78 | 19.63 | 19.74 | 630,034 | +0.01(+0.03%) |
Feb 21, 2007 | 19.78 | 19.83 | 19.70 | 19.73 | 820,958 | -0.13(-0.65%) |
Feb 20, 2007 | 19.84 | 19.93 | 19.79 | 19.86 | 709,672 | +0.01(+0.07%) |
Feb 16, 2007 | 19.69 | 19.86 | 19.66 | 19.85 | 810,065 | +0.18(+0.90%) |
Feb 15, 2007 | 19.79 | 19.82 | 19.57 | 19.67 | 1,386,812 | -0.12(-0.58%) |
Feb 14, 2007 | 19.69 | 19.89 | 19.62 | 19.79 | 945,077 | +0.15(+0.76%) |
Feb 13, 2007 | 19.55 | 19.69 | 19.55 | 19.64 | 890,253 | +0.09(+0.45%) |
Feb 12, 2007 | 19.78 | 19.78 | 19.33 | 19.55 | 1,243,653 | -0.37(-1.84%) |
Feb 09, 2007 | 19.95 | 20.05 | 19.80 | 19.92 | 612,811 | -0.01(-0.03%) |
Feb 08, 2007 | 19.90 | 20.00 | 19.73 | 19.92 | 713,793 | +0.04(+0.21%) |
Feb 07, 2007 | 19.69 | 19.92 | 19.68 | 19.88 | 1,090,489 | +0.20(+1.04%) |
Feb 06, 2007 | 19.63 | 19.70 | 19.56 | 19.68 | 723,215 | +0.07(+0.38%) |
Feb 05, 2007 | 19.42 | 19.67 | 19.42 | 19.61 | 767,965 | +0.21(+1.09%) |
Feb 02, 2007 | 19.61 | 19.69 | 19.29 | 19.39 | 1,372,239 | -0.15(-0.76%) |
Feb 01, 2007 | 19.53 | 19.70 | 19.46 | 19.54 | 1,458,500 | +0.07(+0.35%) |
Jan 31, 2007 | 19.82 | 19.84 | 19.14 | 19.48 | 1,601,877 | -0.34(-1.71%) |
Jan 30, 2007 | 19.64 | 19.90 | 19.57 | 19.82 | 1,032,785 | +0.18(+0.93%) |
Jan 29, 2007 | 19.67 | 19.70 | 19.48 | 19.63 | 1,138,184 | +0.03(+0.17%) |
Jan 26, 2007 | 19.58 | 19.65 | 19.45 | 19.60 | 431,455 | +0.03(+0.17%) |
Jan 25, 2007 | 19.63 | 19.65 | 19.48 | 19.56 | 446,765 | -0.05(-0.24%) |
Jan 24, 2007 | 19.55 | 19.63 | 19.44 | 19.61 | 395,390 | +0.04(+0.21%) |
Jan 23, 2007 | 19.43 | 19.60 | 19.29 | 19.57 | 641,369 | +0.09(+0.45%) |
Jan 22, 2007 | 19.57 | 19.59 | 19.37 | 19.48 | 310,748 | -0.09(-0.45%) |
Jan 19, 2007 | 19.39 | 19.63 | 19.36 | 19.57 | 508,002 | +0.15(+0.77%) |
Jan 18, 2007 | 19.50 | 19.56 | 19.40 | 19.42 | 272,622 | -0.09(-0.45%) |
Jan 17, 2007 | 19.57 | 19.69 | 19.47 | 19.51 | 465,460 | -0.12(-0.59%) |
Jan 16, 2007 | 19.61 | 19.69 | 19.54 | 19.63 | 635,186 | +0.04(+0.21%) |
Jan 12, 2007 | 19.56 | 19.61 | 19.53 | 19.59 | 495,931 | +0.02(+0.10%) |
Jan 11, 2007 | 19.48 | 19.69 | 19.48 | 19.56 | 647,699 | +0.12(+0.59%) |
Jan 10, 2007 | 19.36 | 19.51 | 19.24 | 19.45 | 548,777 | +0.03(+0.14%) |
Jan 09, 2007 | 19.47 | 19.70 | 19.32 | 19.42 | 745,001 | +0.01(+0.04%) |
Jan 08, 2007 | 19.82 | 19.84 | 19.27 | 19.42 | 1,385,045 | -0.36(-1.82%) |
Jan 05, 2007 | 20.01 | 20.01 | 19.65 | 19.78 | 344,458 | -0.26(-1.32%) |
Jan 04, 2007 | 20.10 | 20.10 | 19.95 | 20.04 | 788,868 | -0.08(-0.41%) |
Jan 03, 2007 | 20.11 | 20.48 | 19.99 | 20.12 | 1,171,599 | +0.05(+0.24%) |
Dec 29, 2006 | 20.37 | 20.41 | 20.07 | 20.07 | 403,781 | -0.31(-1.53%) |
Dec 28, 2006 | 20.43 | 20.44 | 20.31 | 20.39 | 288,373 | -0.05(-0.23%) |
Dec 27, 2006 | 20.34 | 20.45 | 20.30 | 20.43 | 273,064 | +0.02(+0.10%) |
Dec 26, 2006 | 20.33 | 20.45 | 20.26 | 20.41 | 291,170 | +0.03(+0.13%) |
Dec 22, 2006 | 20.26 | 20.43 | 20.17 | 20.39 | 348,285 | +0.12(+0.57%) |
Dec 21, 2006 | 20.33 | 20.37 | 20.20 | 20.27 | 428,953 | -0.06(-0.30%) |
Dec 20, 2006 | 20.35 | 20.49 | 20.30 | 20.33 | 609,131 | -0.02(-0.10%) |
Dec 19, 2006 | 20.28 | 20.39 | 20.23 | 20.35 | 468,109 | +0.03(+0.17%) |
Dec 18, 2006 | 20.47 | 20.52 | 20.29 | 20.32 | 396,568 | -0.19(-0.93%) |
Dec 15, 2006 | 20.47 | 20.67 | 20.43 | 20.51 | 713,941 | +0.04(+0.20%) |
Dec 14, 2006 | 20.40 | 20.65 | 20.40 | 20.47 | 240,531 | +0.01(+0.07%) |
Dec 13, 2006 | 20.56 | 20.58 | 20.33 | 20.45 | 426,598 | -0.04(-0.20%) |
Dec 12, 2006 | 20.38 | 20.51 | 20.33 | 20.50 | 539,945 | +0.07(+0.37%) |
Dec 11, 2006 | 20.38 | 20.45 | 20.31 | 20.42 | 327,382 | -0.03(-0.17%) |
Dec 08, 2006 | 20.37 | 20.55 | 20.28 | 20.45 | 339,747 | +0.00(+0.00%) |
Dec 07, 2006 | 20.44 | 20.53 | 20.41 | 20.45 | 332,976 | +0.01(+0.03%) |
Dec 06, 2006 | 20.37 | 20.60 | 20.31 | 20.45 | 538,915 | +0.09(+0.43%) |
Dec 05, 2006 | 20.22 | 20.43 | 20.14 | 20.36 | 645,932 | +0.21(+1.05%) |
Dec 04, 2006 | 19.85 | 20.15 | 19.85 | 20.15 | 651,968 | +0.34(+1.71%) |