Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.42 | 21.42 | 20.70 | 20.73 | 14,706 | -0.70(-3.27%) |
Feb 27, 2007 | 22.08 | 22.23 | 21.44 | 21.44 | 32,224 | -0.79(-3.55%) |
Feb 26, 2007 | 21.81 | 22.23 | 21.53 | 22.23 | 17,939 | +0.34(+1.56%) |
Feb 23, 2007 | 21.56 | 21.88 | 21.55 | 21.88 | 14,978 | +0.21(+0.99%) |
Feb 22, 2007 | 21.56 | 21.67 | 21.45 | 21.67 | 14,302 | +0.04(+0.18%) |
Feb 21, 2007 | 20.81 | 21.63 | 20.81 | 21.63 | 59,624 | +0.67(+3.21%) |
Feb 20, 2007 | 20.95 | 20.97 | 20.71 | 20.96 | 5,882 | -0.15(-0.69%) |
Feb 16, 2007 | 20.96 | 21.10 | 20.87 | 21.10 | 25,223 | +0.15(+0.70%) |
Feb 15, 2007 | 20.92 | 21.03 | 20.85 | 20.96 | 8,136 | -0.03(-0.14%) |
Feb 14, 2007 | 21.03 | 21.13 | 20.91 | 20.99 | 9,067 | -0.08(-0.37%) |
Feb 13, 2007 | 21.08 | 21.08 | 20.79 | 21.07 | 19,929 | +0.04(+0.19%) |
Feb 12, 2007 | 20.92 | 21.06 | 20.73 | 21.03 | 29,741 | +0.11(+0.51%) |
Feb 09, 2007 | 20.41 | 20.95 | 20.41 | 20.92 | 30,482 | +0.39(+1.90%) |
Feb 08, 2007 | 20.57 | 20.57 | 20.50 | 20.53 | 21,200 | -0.14(-0.66%) |
Feb 07, 2007 | 20.43 | 20.67 | 20.43 | 20.67 | 21,214 | +0.15(+0.71%) |
Feb 06, 2007 | 20.27 | 20.57 | 20.27 | 20.52 | 5,602 | +0.24(+1.20%) |
Feb 05, 2007 | 19.97 | 20.39 | 19.86 | 20.28 | 15,099 | +0.32(+1.61%) |
Feb 02, 2007 | 20.25 | 20.25 | 19.93 | 19.95 | 5,573 | -0.45(-2.20%) |
Feb 01, 2007 | 19.65 | 20.42 | 19.65 | 20.40 | 4,140 | +0.77(+3.92%) |
Jan 31, 2007 | 19.78 | 19.78 | 19.56 | 19.63 | 9,639 | -0.25(-1.27%) |
Jan 30, 2007 | 20.08 | 20.08 | 19.82 | 19.89 | 7,058 | -0.30(-1.50%) |
Jan 29, 2007 | 19.76 | 20.23 | 19.71 | 20.19 | 7,198 | +0.50(+2.52%) |
Jan 26, 2007 | 19.58 | 19.69 | 19.53 | 19.69 | 4,357 | +0.06(+0.30%) |
Jan 25, 2007 | 19.58 | 19.64 | 19.53 | 19.63 | 7,986 | -0.02(-0.10%) |
Jan 24, 2007 | 19.60 | 19.81 | 19.49 | 19.65 | 15,549 | +0.12(+0.60%) |
Jan 23, 2007 | 19.48 | 19.72 | 19.44 | 19.54 | 16,764 | +0.06(+0.30%) |
Jan 22, 2007 | 19.46 | 19.66 | 19.40 | 19.48 | 6,353 | -0.12(-0.61%) |
Jan 19, 2007 | 19.53 | 19.65 | 19.52 | 19.60 | 8,682 | +0.05(+0.26%) |
Jan 18, 2007 | 19.58 | 19.74 | 19.49 | 19.55 | 12,057 | -0.10(-0.50%) |
Jan 17, 2007 | 19.73 | 19.81 | 19.64 | 19.64 | 7,557 | +0.05(+0.25%) |
Jan 16, 2007 | 20.06 | 20.16 | 19.55 | 19.59 | 11,682 | -0.38(-1.90%) |
Jan 12, 2007 | 19.88 | 20.16 | 19.86 | 19.97 | 16,678 | +0.04(+0.20%) |
Jan 11, 2007 | 20.12 | 20.12 | 19.88 | 19.94 | 5,308 | -0.05(-0.24%) |
Jan 10, 2007 | 19.81 | 20.19 | 19.79 | 19.98 | 20,805 | +0.02(+0.10%) |
Jan 09, 2007 | 20.16 | 20.26 | 19.76 | 19.96 | 17,409 | -0.22(-1.11%) |
Jan 08, 2007 | 20.31 | 20.47 | 20.10 | 20.19 | 7,297 | -0.07(-0.34%) |
Jan 05, 2007 | 20.73 | 20.85 | 20.20 | 20.26 | 9,181 | -0.58(-2.81%) |
Jan 04, 2007 | 20.25 | 20.84 | 20.13 | 20.84 | 11,515 | +0.52(+2.54%) |
Jan 03, 2007 | 20.88 | 20.88 | 20.14 | 20.32 | 19,160 | -0.49(-2.34%) |
Dec 29, 2006 | 20.40 | 20.99 | 20.32 | 20.81 | 34,811 | +0.44(+2.15%) |
Dec 28, 2006 | 20.37 | 20.47 | 20.25 | 20.37 | 10,218 | -0.02(-0.10%) |
Dec 27, 2006 | 20.08 | 20.39 | 20.05 | 20.39 | 22,326 | +0.35(+1.75%) |
Dec 26, 2006 | 19.97 | 20.08 | 19.97 | 20.04 | 9,782 | +0.17(+0.83%) |
Dec 22, 2006 | 19.93 | 20.05 | 19.75 | 19.88 | 11,616 | -0.05(-0.24%) |
Dec 21, 2006 | 19.74 | 19.93 | 19.64 | 19.93 | 9,723 | +0.03(+0.15%) |
Dec 20, 2006 | 19.74 | 19.90 | 19.71 | 19.90 | 7,331 | +0.31(+1.59%) |
Dec 19, 2006 | 19.55 | 19.60 | 19.50 | 19.58 | 11,515 | -0.02(-0.10%) |
Dec 18, 2006 | 19.40 | 19.75 | 19.39 | 19.60 | 18,909 | +0.10(+0.50%) |
Dec 15, 2006 | 19.38 | 19.55 | 19.31 | 19.51 | 27,844 | +0.13(+0.65%) |
Dec 14, 2006 | 19.44 | 19.48 | 19.02 | 19.38 | 47,671 | +0.13(+0.66%) |
Dec 13, 2006 | 19.55 | 19.65 | 19.21 | 19.25 | 35,057 | -0.16(-0.80%) |
Dec 12, 2006 | 19.46 | 19.48 | 19.20 | 19.41 | 14,155 | +0.00(+0.00%) |
Dec 11, 2006 | 19.25 | 19.50 | 19.20 | 19.41 | 50,788 | -0.11(-0.55%) |
Dec 08, 2006 | 19.51 | 19.67 | 19.50 | 19.52 | 17,076 | -0.12(-0.60%) |
Dec 07, 2006 | 20.30 | 20.32 | 19.55 | 19.63 | 19,288 | -0.61(-3.03%) |
Dec 06, 2006 | 20.37 | 20.37 | 19.32 | 20.25 | 15,686 | -0.25(-1.24%) |
Dec 05, 2006 | 20.82 | 21.17 | 19.50 | 20.50 | 17,921 | -0.38(-1.82%) |
Dec 04, 2006 | 20.80 | 21.10 | 20.75 | 20.88 | 11,948 | +0.14(+0.66%) |