Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.00 | 20.35 | 19.66 | 19.84 | 627,898 | -0.08(-0.40%) |
Feb 27, 2007 | 21.09 | 21.11 | 19.85 | 19.92 | 669,245 | -1.26(-5.95%) |
Feb 26, 2007 | 21.50 | 21.62 | 21.06 | 21.18 | 344,789 | -0.42(-1.94%) |
Feb 23, 2007 | 22.09 | 22.09 | 21.36 | 21.60 | 479,626 | -0.59(-2.66%) |
Feb 22, 2007 | 22.41 | 22.82 | 21.77 | 22.19 | 403,278 | -0.30(-1.33%) |
Feb 21, 2007 | 22.62 | 22.66 | 22.26 | 22.49 | 423,817 | -0.15(-0.66%) |
Feb 20, 2007 | 21.96 | 22.74 | 21.45 | 22.64 | 569,825 | +0.64(+2.91%) |
Feb 16, 2007 | 22.06 | 22.10 | 21.51 | 22.00 | 415,037 | -0.06(-0.27%) |
Feb 15, 2007 | 22.11 | 22.35 | 21.54 | 22.06 | 805,206 | +0.19(+0.87%) |
Feb 14, 2007 | 21.66 | 22.42 | 21.35 | 21.87 | 852,868 | +0.21(+0.97%) |
Feb 13, 2007 | 20.36 | 21.68 | 20.36 | 21.66 | 1,443,055 | +1.39(+6.86%) |
Feb 12, 2007 | 19.90 | 20.32 | 19.60 | 20.27 | 565,464 | +0.38(+1.91%) |
Feb 09, 2007 | 19.81 | 20.29 | 19.60 | 19.89 | 446,458 | +0.05(+0.25%) |
Feb 08, 2007 | 19.66 | 20.07 | 19.57 | 19.84 | 598,160 | +0.15(+0.76%) |
Feb 07, 2007 | 19.10 | 19.92 | 19.06 | 19.69 | 546,055 | +0.65(+3.41%) |
Feb 06, 2007 | 19.56 | 19.60 | 18.97 | 19.04 | 1,142,120 | -0.42(-2.16%) |
Feb 05, 2007 | 20.15 | 20.37 | 19.07 | 19.46 | 1,053,522 | -0.72(-3.57%) |
Feb 02, 2007 | 20.28 | 20.65 | 20.14 | 20.18 | 268,536 | -0.09(-0.44%) |
Feb 01, 2007 | 19.79 | 20.49 | 19.79 | 20.27 | 392,986 | +0.38(+1.91%) |
Jan 31, 2007 | 20.58 | 20.58 | 19.50 | 19.89 | 730,811 | -0.70(-3.40%) |
Jan 30, 2007 | 19.95 | 20.61 | 19.95 | 20.59 | 336,218 | +0.75(+3.78%) |
Jan 29, 2007 | 19.81 | 20.16 | 19.57 | 19.84 | 592,774 | -0.08(-0.40%) |
Jan 26, 2007 | 19.94 | 20.28 | 19.76 | 19.92 | 517,232 | -0.15(-0.75%) |
Jan 25, 2007 | 21.09 | 21.13 | 19.91 | 20.07 | 599,888 | -0.97(-4.61%) |
Jan 24, 2007 | 20.91 | 21.28 | 20.86 | 21.04 | 410,803 | +0.19(+0.91%) |
Jan 23, 2007 | 21.65 | 21.70 | 20.78 | 20.85 | 445,431 | -0.85(-3.92%) |
Jan 22, 2007 | 21.80 | 21.93 | 21.51 | 21.70 | 304,678 | -0.07(-0.32%) |
Jan 19, 2007 | 21.87 | 22.00 | 21.58 | 21.77 | 299,002 | -0.11(-0.50%) |
Jan 18, 2007 | 22.44 | 22.48 | 21.88 | 21.88 | 358,847 | -0.63(-2.80%) |
Jan 17, 2007 | 22.58 | 22.68 | 22.27 | 22.51 | 283,735 | -0.04(-0.18%) |
Jan 16, 2007 | 22.70 | 22.74 | 22.49 | 22.55 | 484,991 | -0.19(-0.84%) |
Jan 12, 2007 | 22.54 | 22.84 | 22.44 | 22.74 | 352,746 | +0.19(+0.84%) |
Jan 11, 2007 | 21.95 | 22.74 | 21.90 | 22.55 | 735,647 | +0.63(+2.87%) |
Jan 10, 2007 | 21.24 | 21.94 | 20.87 | 21.92 | 586,545 | +0.65(+3.06%) |
Jan 09, 2007 | 21.24 | 21.46 | 20.72 | 21.27 | 396,245 | +0.12(+0.57%) |
Jan 08, 2007 | 20.85 | 21.45 | 20.78 | 21.15 | 681,251 | +0.35(+1.68%) |
Jan 05, 2007 | 20.07 | 20.82 | 19.99 | 20.80 | 694,668 | +0.62(+3.07%) |
Jan 04, 2007 | 19.74 | 20.53 | 19.46 | 20.18 | 643,167 | +0.37(+1.87%) |
Jan 03, 2007 | 19.93 | 20.14 | 19.23 | 19.81 | 544,503 | -0.26(-1.30%) |
Dec 29, 2006 | 20.08 | 20.17 | 19.91 | 20.07 | 283,547 | +0.02(+0.10%) |
Dec 28, 2006 | 20.52 | 20.71 | 19.81 | 20.05 | 316,906 | -0.46(-2.24%) |
Dec 27, 2006 | 20.26 | 20.73 | 20.26 | 20.51 | 233,444 | +0.36(+1.79%) |
Dec 26, 2006 | 20.24 | 20.34 | 19.79 | 20.15 | 213,108 | -0.13(-0.64%) |
Dec 22, 2006 | 20.52 | 20.69 | 20.05 | 20.28 | 211,448 | -0.26(-1.27%) |
Dec 21, 2006 | 20.39 | 20.81 | 20.30 | 20.54 | 630,325 | +0.12(+0.59%) |
Dec 20, 2006 | 20.07 | 20.49 | 20.01 | 20.42 | 392,155 | +0.36(+1.79%) |
Dec 19, 2006 | 19.89 | 20.24 | 19.84 | 20.06 | 516,708 | +0.00(+0.00%) |
Dec 18, 2006 | 20.25 | 20.60 | 20.03 | 20.06 | 546,088 | -0.13(-0.64%) |
Dec 15, 2006 | 20.27 | 20.41 | 19.76 | 20.19 | 1,286,590 | -0.05(-0.25%) |
Dec 14, 2006 | 20.10 | 20.59 | 20.10 | 20.24 | 473,462 | +0.19(+0.95%) |
Dec 13, 2006 | 20.41 | 20.59 | 19.89 | 20.05 | 467,103 | -0.22(-1.09%) |
Dec 12, 2006 | 20.75 | 20.95 | 20.10 | 20.27 | 618,913 | -0.55(-2.64%) |
Dec 11, 2006 | 21.75 | 21.75 | 20.76 | 20.82 | 509,190 | -0.89(-4.10%) |
Dec 08, 2006 | 21.30 | 21.94 | 20.98 | 21.71 | 320,627 | +0.43(+2.02%) |
Dec 07, 2006 | 21.52 | 21.89 | 21.11 | 21.28 | 227,952 | -0.26(-1.21%) |
Dec 06, 2006 | 21.61 | 21.86 | 21.22 | 21.54 | 281,542 | -0.16(-0.74%) |
Dec 05, 2006 | 21.51 | 21.80 | 21.01 | 21.70 | 693,823 | +0.09(+0.42%) |
Dec 04, 2006 | 21.21 | 21.83 | 21.18 | 21.61 | 654,842 | +0.45(+2.13%) |