Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.81 | 20.06 | 18.80 | 18.82 | 217,911 | -0.96(-4.85%) |
Feb 27, 2007 | 19.98 | 20.25 | 19.75 | 19.78 | 102,121 | -0.60(-2.94%) |
Feb 26, 2007 | 20.60 | 20.73 | 20.13 | 20.38 | 54,002 | -0.17(-0.83%) |
Feb 23, 2007 | 20.63 | 20.71 | 20.35 | 20.55 | 68,024 | -0.13(-0.63%) |
Feb 22, 2007 | 20.35 | 20.74 | 20.30 | 20.68 | 75,775 | +0.36(+1.77%) |
Feb 21, 2007 | 19.90 | 20.36 | 19.90 | 20.32 | 77,161 | +0.38(+1.91%) |
Feb 20, 2007 | 20.00 | 20.29 | 19.89 | 19.94 | 73,288 | -0.04(-0.20%) |
Feb 16, 2007 | 20.00 | 20.10 | 19.94 | 19.98 | 127,072 | -0.02(-0.10%) |
Feb 15, 2007 | 19.68 | 20.33 | 19.53 | 20.00 | 188,185 | +0.09(+0.45%) |
Feb 14, 2007 | 20.26 | 20.52 | 19.88 | 19.91 | 87,872 | -0.34(-1.68%) |
Feb 13, 2007 | 20.80 | 20.81 | 20.05 | 20.25 | 80,539 | -0.47(-2.27%) |
Feb 12, 2007 | 21.59 | 21.59 | 20.60 | 20.72 | 56,789 | -0.72(-3.36%) |
Feb 09, 2007 | 21.35 | 21.52 | 21.25 | 21.44 | 86,021 | +0.09(+0.42%) |
Feb 08, 2007 | 21.45 | 21.48 | 21.19 | 21.35 | 104,215 | -0.10(-0.47%) |
Feb 07, 2007 | 21.30 | 21.52 | 21.16 | 21.45 | 64,217 | +0.15(+0.70%) |
Feb 06, 2007 | 21.28 | 21.41 | 21.01 | 21.30 | 63,259 | +0.08(+0.38%) |
Feb 05, 2007 | 21.71 | 21.71 | 20.86 | 21.22 | 85,740 | -0.36(-1.67%) |
Feb 02, 2007 | 21.56 | 21.74 | 21.20 | 21.58 | 41,242 | +0.07(+0.33%) |
Feb 01, 2007 | 20.66 | 21.57 | 20.30 | 21.51 | 153,428 | +0.99(+4.82%) |
Jan 31, 2007 | 20.65 | 20.71 | 20.20 | 20.52 | 160,505 | -0.16(-0.77%) |
Jan 30, 2007 | 20.80 | 21.07 | 20.30 | 20.68 | 171,030 | +0.00(+0.00%) |
Jan 29, 2007 | 20.75 | 20.82 | 20.22 | 20.68 | 77,187 | -0.10(-0.48%) |
Jan 26, 2007 | 20.84 | 21.36 | 20.01 | 20.78 | 109,674 | -0.19(-0.91%) |
Jan 25, 2007 | 21.92 | 22.74 | 20.71 | 20.97 | 201,635 | -0.93(-4.25%) |
Jan 24, 2007 | 21.70 | 22.00 | 21.50 | 21.90 | 91,602 | +0.33(+1.53%) |
Jan 23, 2007 | 20.57 | 22.05 | 20.57 | 21.57 | 103,060 | +0.96(+4.66%) |
Jan 22, 2007 | 20.67 | 20.80 | 20.20 | 20.61 | 82,290 | -0.06(-0.29%) |
Jan 19, 2007 | 19.90 | 20.95 | 19.90 | 20.67 | 125,171 | +0.72(+3.61%) |
Jan 18, 2007 | 20.58 | 21.00 | 19.86 | 19.95 | 111,472 | -0.94(-4.50%) |
Jan 17, 2007 | 20.00 | 21.59 | 19.81 | 20.89 | 337,968 | +1.66(+8.63%) |
Jan 16, 2007 | 19.67 | 19.70 | 18.44 | 19.23 | 484,349 | -0.77(-3.85%) |
Jan 12, 2007 | 20.50 | 20.75 | 19.95 | 20.00 | 94,665 | -0.50(-2.44%) |
Jan 11, 2007 | 20.44 | 20.63 | 20.33 | 20.50 | 71,452 | +0.23(+1.13%) |
Jan 10, 2007 | 20.35 | 20.74 | 20.16 | 20.27 | 59,698 | -0.30(-1.46%) |
Jan 09, 2007 | 20.76 | 21.08 | 20.25 | 20.57 | 82,923 | -0.07(-0.34%) |
Jan 08, 2007 | 20.40 | 21.05 | 20.21 | 20.64 | 75,496 | +0.36(+1.78%) |
Jan 05, 2007 | 20.14 | 20.72 | 20.00 | 20.28 | 87,374 | +0.08(+0.40%) |
Jan 04, 2007 | 20.90 | 21.05 | 20.12 | 20.20 | 70,978 | -0.69(-3.30%) |
Jan 03, 2007 | 22.13 | 22.15 | 20.50 | 20.89 | 98,604 | -0.87(-4.00%) |
Dec 29, 2006 | 21.54 | 21.88 | 21.39 | 21.76 | 81,755 | +0.28(+1.30%) |
Dec 28, 2006 | 21.72 | 21.82 | 21.34 | 21.48 | 66,318 | -0.26(-1.20%) |
Dec 27, 2006 | 21.94 | 22.13 | 21.50 | 21.74 | 82,330 | -0.09(-0.41%) |
Dec 26, 2006 | 21.09 | 22.06 | 21.09 | 21.83 | 80,804 | +0.82(+3.90%) |
Dec 22, 2006 | 20.55 | 21.11 | 20.55 | 21.01 | 68,943 | +0.50(+2.44%) |
Dec 21, 2006 | 20.40 | 20.74 | 20.34 | 20.51 | 98,822 | +0.08(+0.39%) |
Dec 20, 2006 | 20.59 | 20.97 | 20.36 | 20.43 | 138,855 | -0.17(-0.83%) |
Dec 19, 2006 | 20.60 | 20.80 | 20.44 | 20.60 | 137,699 | -0.13(-0.63%) |
Dec 18, 2006 | 21.34 | 22.17 | 20.64 | 20.73 | 82,095 | -0.53(-2.49%) |
Dec 15, 2006 | 21.93 | 22.30 | 21.01 | 21.26 | 123,931 | -0.61(-2.79%) |
Dec 14, 2006 | 22.43 | 22.64 | 21.76 | 21.87 | 52,511 | -0.56(-2.50%) |
Dec 13, 2006 | 22.15 | 22.55 | 22.15 | 22.43 | 103,077 | +0.32(+1.45%) |
Dec 12, 2006 | 23.02 | 23.08 | 21.60 | 22.11 | 147,081 | -1.05(-4.53%) |
Dec 11, 2006 | 22.60 | 23.62 | 22.59 | 23.16 | 170,161 | +0.47(+2.07%) |
Dec 08, 2006 | 23.07 | 23.11 | 22.28 | 22.69 | 104,155 | -0.49(-2.11%) |
Dec 07, 2006 | 23.75 | 23.75 | 23.10 | 23.18 | 90,357 | -0.59(-2.48%) |
Dec 06, 2006 | 24.18 | 24.46 | 23.60 | 23.77 | 72,190 | -0.51(-2.10%) |
Dec 05, 2006 | 24.62 | 24.63 | 24.15 | 24.28 | 107,227 | -0.14(-0.57%) |
Dec 04, 2006 | 24.23 | 24.90 | 24.09 | 24.42 | 105,267 | +0.17(+0.70%) |