Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.10 | 19.45 | 18.67 | 19.27 | 1,188,316 | +0.10(+0.55%) |
Feb 27, 2007 | 19.24 | 19.62 | 18.96 | 19.16 | 1,637,152 | -0.33(-1.69%) |
Feb 26, 2007 | 19.63 | 19.77 | 19.39 | 19.49 | 1,286,334 | -0.14(-0.70%) |
Feb 23, 2007 | 19.52 | 19.69 | 19.11 | 19.63 | 2,078,154 | +0.49(+2.56%) |
Feb 22, 2007 | 19.14 | 19.26 | 18.67 | 19.14 | 1,609,792 | -0.03(-0.17%) |
Feb 21, 2007 | 18.81 | 20.38 | 18.73 | 19.17 | 3,858,452 | +0.75(+4.06%) |
Feb 20, 2007 | 18.23 | 18.48 | 18.13 | 18.42 | 1,491,022 | +0.39(+2.19%) |
Feb 16, 2007 | 17.86 | 18.16 | 17.72 | 18.03 | 1,288,430 | +0.18(+1.04%) |
Feb 15, 2007 | 17.09 | 18.04 | 17.01 | 17.84 | 2,974,210 | +0.92(+5.42%) |
Feb 14, 2007 | 17.89 | 18.08 | 16.51 | 16.93 | 7,679,631 | -3.39(-16.70%) |
Feb 13, 2007 | 20.03 | 20.50 | 19.99 | 20.32 | 814,593 | +0.37(+1.85%) |
Feb 12, 2007 | 19.89 | 19.98 | 19.80 | 19.95 | 511,133 | +0.12(+0.61%) |
Feb 09, 2007 | 19.92 | 20.21 | 19.77 | 19.83 | 758,383 | -0.09(-0.44%) |
Feb 08, 2007 | 20.02 | 20.08 | 19.82 | 19.92 | 575,316 | -0.14(-0.72%) |
Feb 07, 2007 | 19.88 | 20.10 | 19.79 | 20.06 | 1,128,745 | +0.16(+0.81%) |
Feb 06, 2007 | 19.86 | 19.97 | 19.77 | 19.90 | 803,652 | +0.08(+0.41%) |
Feb 05, 2007 | 20.10 | 20.10 | 19.77 | 19.82 | 1,641,878 | -0.27(-1.32%) |
Feb 02, 2007 | 20.42 | 20.50 | 20.06 | 20.09 | 1,334,197 | -0.30(-1.46%) |
Feb 01, 2007 | 20.48 | 20.63 | 20.34 | 20.38 | 621,953 | -0.04(-0.20%) |
Jan 31, 2007 | 20.32 | 20.54 | 20.24 | 20.42 | 817,457 | +0.04(+0.20%) |
Jan 30, 2007 | 21.05 | 21.07 | 20.32 | 20.38 | 992,937 | -0.67(-3.17%) |
Jan 29, 2007 | 21.08 | 21.23 | 20.86 | 21.05 | 434,037 | -0.03(-0.15%) |
Jan 26, 2007 | 20.87 | 21.16 | 20.79 | 21.08 | 377,450 | +0.30(+1.43%) |
Jan 25, 2007 | 20.93 | 21.09 | 20.71 | 20.79 | 794,325 | -0.14(-0.69%) |
Jan 24, 2007 | 21.12 | 21.25 | 20.86 | 20.93 | 890,459 | -0.18(-0.84%) |
Jan 23, 2007 | 21.00 | 21.23 | 20.84 | 21.11 | 678,540 | +0.18(+0.88%) |
Jan 22, 2007 | 21.55 | 21.55 | 20.89 | 20.92 | 842,330 | -0.66(-3.06%) |
Jan 19, 2007 | 21.37 | 21.63 | 21.31 | 21.58 | 433,788 | +0.07(+0.34%) |
Jan 18, 2007 | 21.43 | 21.63 | 21.35 | 21.51 | 735,748 | +0.09(+0.41%) |
Jan 17, 2007 | 21.23 | 21.52 | 21.15 | 21.42 | 426,575 | +0.06(+0.30%) |
Jan 16, 2007 | 21.18 | 21.42 | 21.15 | 21.36 | 746,195 | +0.22(+1.03%) |
Jan 12, 2007 | 20.70 | 21.14 | 20.68 | 21.14 | 321,485 | +0.48(+2.34%) |
Jan 11, 2007 | 20.41 | 20.81 | 20.41 | 20.66 | 600,563 | +0.25(+1.22%) |
Jan 10, 2007 | 20.36 | 20.70 | 20.30 | 20.41 | 1,032,734 | -0.12(-0.59%) |
Jan 09, 2007 | 20.36 | 20.63 | 20.16 | 20.53 | 358,671 | +0.14(+0.67%) |
Jan 08, 2007 | 20.18 | 20.50 | 20.02 | 20.39 | 629,664 | +0.21(+1.04%) |
Jan 05, 2007 | 20.69 | 20.70 | 20.17 | 20.18 | 554,796 | -0.68(-3.28%) |
Jan 04, 2007 | 20.38 | 21.11 | 20.17 | 20.87 | 508,159 | +0.48(+2.37%) |
Jan 03, 2007 | 20.69 | 20.97 | 20.01 | 20.38 | 742,588 | -0.12(-0.59%) |
Dec 29, 2006 | 20.50 | 20.70 | 20.42 | 20.50 | 495,971 | +0.00(+0.00%) |
Dec 28, 2006 | 20.87 | 21.05 | 20.39 | 20.50 | 716,472 | -0.36(-1.73%) |
Dec 27, 2006 | 20.79 | 20.98 | 20.78 | 20.87 | 441,498 | +0.27(+1.29%) |
Dec 26, 2006 | 20.70 | 20.89 | 20.57 | 20.60 | 481,544 | -0.07(-0.35%) |
Dec 22, 2006 | 20.84 | 21.00 | 20.62 | 20.67 | 397,224 | -0.17(-0.81%) |
Dec 21, 2006 | 21.05 | 21.33 | 20.73 | 20.84 | 631,778 | -0.20(-0.96%) |
Dec 20, 2006 | 20.95 | 21.29 | 20.93 | 21.04 | 524,699 | +0.13(+0.61%) |
Dec 19, 2006 | 21.02 | 21.14 | 20.83 | 20.91 | 314,272 | -0.27(-1.25%) |
Dec 18, 2006 | 21.87 | 21.94 | 21.03 | 21.18 | 553,428 | -0.72(-3.27%) |
Dec 15, 2006 | 22.01 | 22.31 | 21.75 | 21.90 | 777,784 | +0.00(+0.00%) |
Dec 14, 2006 | 21.45 | 22.08 | 21.45 | 21.90 | 508,780 | +0.45(+2.10%) |
Dec 13, 2006 | 21.59 | 21.64 | 21.41 | 21.44 | 565,616 | -0.11(-0.52%) |
Dec 12, 2006 | 21.72 | 21.88 | 21.48 | 21.56 | 635,261 | -0.16(-0.74%) |
Dec 11, 2006 | 21.87 | 21.95 | 21.70 | 21.72 | 474,704 | -0.17(-0.77%) |
Dec 08, 2006 | 22.10 | 22.10 | 21.65 | 21.89 | 481,544 | -0.25(-1.13%) |
Dec 07, 2006 | 22.35 | 22.73 | 22.10 | 22.14 | 412,770 | -0.15(-0.69%) |
Dec 06, 2006 | 22.11 | 22.55 | 22.11 | 22.29 | 387,275 | +0.29(+1.32%) |
Dec 05, 2006 | 21.91 | 22.28 | 21.77 | 22.00 | 506,044 | -0.07(-0.33%) |
Dec 04, 2006 | 21.85 | 22.31 | 21.71 | 22.07 | 615,611 | +0.21(+0.96%) |