Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.40 | 19.43 | 19.11 | 19.27 | 1,247,023 | -0.11(-0.56%) |
Feb 27, 2007 | 19.85 | 19.85 | 19.16 | 19.38 | 929,485 | -0.52(-2.61%) |
Feb 26, 2007 | 19.81 | 19.96 | 19.79 | 19.90 | 637,757 | +0.13(+0.67%) |
Feb 23, 2007 | 19.80 | 19.85 | 19.72 | 19.77 | 281,640 | +0.05(+0.25%) |
Feb 22, 2007 | 19.80 | 19.85 | 19.59 | 19.72 | 363,795 | +0.05(+0.23%) |
Feb 21, 2007 | 19.68 | 19.80 | 19.65 | 19.67 | 406,197 | -0.00(-0.02%) |
Feb 20, 2007 | 19.42 | 19.74 | 19.31 | 19.67 | 762,765 | +0.15(+0.79%) |
Feb 16, 2007 | 19.58 | 19.59 | 19.43 | 19.52 | 321,151 | -0.09(-0.47%) |
Feb 15, 2007 | 19.52 | 19.62 | 19.52 | 19.61 | 394,633 | +0.10(+0.49%) |
Feb 14, 2007 | 19.50 | 19.54 | 19.43 | 19.52 | 318,528 | +0.10(+0.51%) |
Feb 13, 2007 | 19.23 | 19.46 | 19.23 | 19.42 | 412,257 | +0.25(+1.30%) |
Feb 12, 2007 | 19.35 | 19.35 | 19.09 | 19.17 | 326,006 | -0.05(-0.28%) |
Feb 09, 2007 | 19.17 | 19.39 | 19.17 | 19.22 | 313,924 | +0.09(+0.46%) |
Feb 08, 2007 | 19.08 | 19.17 | 18.99 | 19.13 | 377,287 | +0.01(+0.04%) |
Feb 07, 2007 | 19.24 | 19.26 | 19.08 | 19.13 | 240,683 | -0.07(-0.35%) |
Feb 06, 2007 | 19.14 | 19.21 | 19.11 | 19.19 | 331,511 | +0.08(+0.41%) |
Feb 05, 2007 | 18.96 | 19.13 | 18.96 | 19.11 | 246,947 | +0.10(+0.55%) |
Feb 02, 2007 | 19.12 | 19.13 | 18.98 | 19.01 | 353,917 | -0.22(-1.17%) |
Feb 01, 2007 | 19.28 | 19.39 | 19.20 | 19.23 | 317,056 | +0.02(+0.13%) |
Jan 31, 2007 | 19.11 | 19.33 | 19.11 | 19.21 | 533,646 | +0.02(+0.09%) |
Jan 30, 2007 | 19.13 | 19.20 | 18.99 | 19.19 | 616,524 | +0.03(+0.15%) |
Jan 29, 2007 | 19.35 | 19.37 | 19.13 | 19.16 | 395,356 | -0.22(-1.11%) |
Jan 26, 2007 | 19.23 | 19.43 | 19.23 | 19.38 | 385,960 | +0.18(+0.95%) |
Jan 25, 2007 | 19.27 | 19.34 | 19.17 | 19.20 | 241,646 | -0.09(-0.45%) |
Jan 24, 2007 | 19.12 | 19.30 | 19.11 | 19.28 | 740,118 | +0.18(+0.93%) |
Jan 23, 2007 | 19.01 | 19.11 | 18.93 | 19.11 | 419,689 | -0.12(-0.65%) |
Jan 22, 2007 | 19.38 | 19.42 | 19.20 | 19.23 | 332,957 | -0.15(-0.77%) |
Jan 19, 2007 | 19.21 | 19.38 | 19.18 | 19.38 | 365,722 | +0.17(+0.89%) |
Jan 18, 2007 | 19.25 | 19.37 | 19.14 | 19.21 | 299,950 | -0.07(-0.34%) |
Jan 17, 2007 | 19.21 | 19.32 | 19.12 | 19.28 | 355,603 | +0.11(+0.56%) |
Jan 16, 2007 | 19.33 | 19.38 | 19.15 | 19.17 | 731,445 | -0.11(-0.56%) |
Jan 12, 2007 | 19.14 | 19.41 | 19.14 | 19.28 | 394,151 | +0.22(+1.18%) |
Jan 11, 2007 | 18.87 | 19.11 | 18.87 | 19.05 | 319,465 | +0.17(+0.88%) |
Jan 10, 2007 | 19.01 | 19.01 | 18.76 | 18.89 | 420,412 | -0.16(-0.85%) |
Jan 09, 2007 | 19.14 | 19.25 | 18.88 | 19.05 | 505,699 | -0.17(-0.89%) |
Jan 08, 2007 | 19.23 | 19.35 | 19.17 | 19.22 | 269,112 | -0.07(-0.39%) |
Jan 05, 2007 | 19.40 | 19.43 | 19.19 | 19.29 | 483,293 | -0.15(-0.77%) |
Jan 04, 2007 | 19.67 | 19.70 | 19.38 | 19.44 | 417,039 | -0.24(-1.22%) |
Jan 03, 2007 | 19.71 | 19.87 | 19.57 | 19.68 | 497,026 | -0.10(-0.48%) |
Dec 29, 2006 | 19.76 | 19.88 | 19.75 | 19.78 | 167,442 | -0.04(-0.19%) |
Dec 28, 2006 | 19.80 | 19.85 | 19.72 | 19.82 | 205,990 | +0.12(+0.59%) |
Dec 27, 2006 | 19.60 | 19.78 | 19.56 | 19.70 | 290,795 | +0.03(+0.13%) |
Dec 26, 2006 | 19.63 | 19.67 | 19.55 | 19.67 | 106,488 | +0.06(+0.30%) |
Dec 22, 2006 | 19.65 | 19.73 | 19.56 | 19.62 | 301,877 | -0.16(-0.82%) |
Dec 21, 2006 | 19.82 | 19.82 | 19.68 | 19.78 | 189,125 | -0.12(-0.61%) |
Dec 20, 2006 | 19.70 | 20.00 | 19.70 | 19.90 | 238,514 | +0.20(+1.01%) |
Dec 19, 2006 | 19.64 | 19.78 | 19.55 | 19.70 | 285,735 | +0.07(+0.34%) |
Dec 18, 2006 | 19.75 | 19.86 | 19.56 | 19.63 | 344,521 | +0.03(+0.15%) |
Dec 15, 2006 | 19.81 | 19.84 | 19.56 | 19.60 | 397,524 | -0.10(-0.53%) |
Dec 14, 2006 | 19.55 | 19.86 | 19.48 | 19.71 | 339,943 | +0.11(+0.57%) |
Dec 13, 2006 | 19.72 | 19.79 | 19.51 | 19.60 | 578,940 | -0.20(-0.99%) |
Dec 12, 2006 | 19.71 | 19.80 | 19.66 | 19.79 | 222,854 | -0.00(-0.02%) |
Dec 11, 2006 | 19.76 | 19.88 | 19.69 | 19.79 | 417,039 | +0.04(+0.21%) |
Dec 08, 2006 | 19.70 | 19.75 | 19.57 | 19.75 | 549,788 | +0.07(+0.34%) |
Dec 07, 2006 | 19.65 | 19.78 | 19.60 | 19.69 | 257,065 | +0.07(+0.34%) |
Dec 06, 2006 | 19.74 | 19.80 | 19.60 | 19.62 | 240,201 | -0.12(-0.59%) |
Dec 05, 2006 | 19.68 | 19.90 | 19.62 | 19.74 | 464,983 | -0.04(-0.19%) |
Dec 04, 2006 | 19.57 | 19.83 | 19.51 | 19.77 | 451,732 | +0.31(+1.58%) |