Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.22 | 18.49 | 18.08 | 18.11 | 723,688 | -0.15(-0.83%) |
Feb 27, 2007 | 19.96 | 19.96 | 18.07 | 18.26 | 579,772 | -1.02(-5.28%) |
Feb 26, 2007 | 19.82 | 19.82 | 19.23 | 19.28 | 602,832 | -0.51(-2.56%) |
Feb 23, 2007 | 19.76 | 19.85 | 19.39 | 19.79 | 318,444 | -0.03(-0.15%) |
Feb 22, 2007 | 20.29 | 20.29 | 19.39 | 19.82 | 337,792 | +0.11(+0.57%) |
Feb 21, 2007 | 19.49 | 19.74 | 19.27 | 19.70 | 382,053 | +0.14(+0.69%) |
Feb 20, 2007 | 19.13 | 19.61 | 18.87 | 19.57 | 332,888 | +0.50(+2.61%) |
Feb 16, 2007 | 19.10 | 19.23 | 18.79 | 19.07 | 319,769 | -0.02(-0.12%) |
Feb 15, 2007 | 18.87 | 19.21 | 18.64 | 19.09 | 299,228 | +0.29(+1.52%) |
Feb 14, 2007 | 18.72 | 19.02 | 18.53 | 18.80 | 283,126 | +0.08(+0.40%) |
Feb 13, 2007 | 19.05 | 19.09 | 18.59 | 18.73 | 346,020 | -0.29(-1.51%) |
Feb 12, 2007 | 18.93 | 19.14 | 18.80 | 19.02 | 413,935 | +0.42(+2.27%) |
Feb 09, 2007 | 19.04 | 19.09 | 18.42 | 18.59 | 313,010 | -0.44(-2.30%) |
Feb 08, 2007 | 18.99 | 19.13 | 18.91 | 19.03 | 325,335 | +0.05(+0.28%) |
Feb 07, 2007 | 18.75 | 19.11 | 18.51 | 18.98 | 677,439 | +0.19(+1.00%) |
Feb 06, 2007 | 18.72 | 18.81 | 18.53 | 18.79 | 268,616 | +0.26(+1.38%) |
Feb 05, 2007 | 18.75 | 18.83 | 18.43 | 18.53 | 302,276 | -0.31(-1.64%) |
Feb 02, 2007 | 19.02 | 19.02 | 18.74 | 18.84 | 205,405 | -0.10(-0.52%) |
Feb 01, 2007 | 18.53 | 18.96 | 18.52 | 18.94 | 363,633 | +0.44(+2.37%) |
Jan 31, 2007 | 18.26 | 18.56 | 18.16 | 18.50 | 428,435 | +0.08(+0.41%) |
Jan 30, 2007 | 18.40 | 18.53 | 18.24 | 18.43 | 347,863 | +0.09(+0.49%) |
Jan 29, 2007 | 18.47 | 18.47 | 18.15 | 18.34 | 454,939 | -0.21(-1.14%) |
Jan 26, 2007 | 18.31 | 18.62 | 18.04 | 18.55 | 573,146 | +0.24(+1.32%) |
Jan 25, 2007 | 18.34 | 18.34 | 17.92 | 18.31 | 535,643 | -0.03(-0.16%) |
Jan 24, 2007 | 17.98 | 18.56 | 17.98 | 18.34 | 621,383 | +0.35(+1.97%) |
Jan 23, 2007 | 17.73 | 18.26 | 17.62 | 17.98 | 487,274 | +0.25(+1.40%) |
Jan 22, 2007 | 17.90 | 18.00 | 17.56 | 17.73 | 444,072 | -0.12(-0.68%) |
Jan 19, 2007 | 18.23 | 18.25 | 17.23 | 17.85 | 960,633 | -0.38(-2.07%) |
Jan 18, 2007 | 18.68 | 19.13 | 18.01 | 18.23 | 1,197,180 | -1.91(-9.48%) |
Jan 17, 2007 | 20.00 | 20.22 | 19.88 | 20.14 | 306,252 | +0.14(+0.68%) |
Jan 16, 2007 | 20.22 | 20.22 | 19.79 | 20.00 | 218,657 | -0.11(-0.53%) |
Jan 12, 2007 | 20.10 | 20.34 | 20.02 | 20.11 | 171,612 | +0.07(+0.34%) |
Jan 11, 2007 | 19.49 | 20.29 | 19.49 | 20.04 | 314,998 | +0.60(+3.11%) |
Jan 10, 2007 | 19.60 | 19.67 | 19.39 | 19.44 | 337,792 | -0.30(-1.53%) |
Jan 09, 2007 | 19.48 | 19.82 | 19.17 | 19.74 | 251,389 | +0.29(+1.51%) |
Jan 08, 2007 | 19.36 | 19.70 | 19.09 | 19.45 | 293,663 | -0.06(-0.31%) |
Jan 05, 2007 | 19.48 | 19.94 | 19.31 | 19.51 | 327,720 | -0.54(-2.71%) |
Jan 04, 2007 | 19.97 | 20.14 | 19.48 | 20.05 | 306,252 | +0.11(+0.53%) |
Jan 03, 2007 | 20.03 | 20.13 | 19.17 | 19.94 | 474,949 | +0.09(+0.46%) |
Dec 29, 2006 | 20.33 | 20.36 | 19.84 | 19.85 | 259,605 | -0.47(-2.30%) |
Dec 28, 2006 | 20.53 | 20.69 | 20.26 | 20.32 | 217,331 | -0.26(-1.25%) |
Dec 27, 2006 | 20.37 | 20.67 | 20.32 | 20.58 | 280,808 | +0.35(+1.75%) |
Dec 26, 2006 | 20.03 | 20.37 | 19.85 | 20.22 | 242,245 | +0.23(+1.17%) |
Dec 22, 2006 | 20.45 | 20.45 | 19.85 | 19.99 | 193,743 | -0.35(-1.71%) |
Dec 21, 2006 | 20.25 | 20.50 | 20.21 | 20.34 | 408,027 | +0.08(+0.41%) |
Dec 20, 2006 | 20.09 | 20.42 | 20.03 | 20.25 | 395,305 | +0.20(+0.98%) |
Dec 19, 2006 | 20.19 | 20.22 | 19.78 | 20.06 | 280,278 | -0.20(-1.01%) |
Dec 18, 2006 | 20.45 | 20.77 | 20.19 | 20.26 | 486,213 | -0.14(-0.67%) |
Dec 15, 2006 | 20.79 | 20.94 | 20.37 | 20.40 | 796,176 | -0.38(-1.85%) |
Dec 14, 2006 | 20.90 | 21.28 | 20.75 | 20.78 | 427,375 | -0.15(-0.72%) |
Dec 13, 2006 | 21.07 | 21.41 | 20.83 | 20.93 | 206,597 | +0.05(+0.25%) |
Dec 12, 2006 | 21.26 | 21.26 | 20.68 | 20.88 | 403,521 | -0.42(-1.98%) |
Dec 11, 2006 | 21.44 | 21.63 | 21.28 | 21.30 | 223,427 | -0.14(-0.63%) |
Dec 08, 2006 | 21.52 | 21.65 | 21.20 | 21.44 | 172,275 | -0.17(-0.80%) |
Dec 07, 2006 | 21.82 | 21.91 | 21.48 | 21.61 | 143,651 | -0.21(-0.97%) |
Dec 06, 2006 | 21.92 | 22.06 | 21.74 | 21.82 | 204,079 | -0.14(-0.62%) |
Dec 05, 2006 | 21.77 | 22.06 | 21.62 | 21.96 | 324,275 | +0.33(+1.54%) |
Dec 04, 2006 | 21.09 | 21.79 | 21.05 | 21.63 | 221,572 | +0.53(+2.50%) |