Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.36 | 19.56 | 19.12 | 19.49 | 1,018,916 | +0.18(+0.95%) |
Feb 27, 2007 | 19.57 | 19.75 | 19.29 | 19.31 | 881,142 | -0.51(-2.58%) |
Feb 26, 2007 | 19.67 | 19.83 | 19.56 | 19.82 | 723,776 | +0.22(+1.11%) |
Feb 23, 2007 | 19.74 | 19.74 | 19.50 | 19.60 | 607,208 | -0.18(-0.93%) |
Feb 22, 2007 | 19.83 | 19.83 | 19.67 | 19.78 | 628,652 | +0.01(+0.03%) |
Feb 21, 2007 | 19.83 | 19.87 | 19.74 | 19.78 | 819,158 | -0.13(-0.65%) |
Feb 20, 2007 | 19.89 | 19.98 | 19.83 | 19.91 | 708,115 | +0.01(+0.07%) |
Feb 16, 2007 | 19.73 | 19.91 | 19.70 | 19.89 | 808,288 | +0.18(+0.90%) |
Feb 15, 2007 | 19.83 | 19.86 | 19.61 | 19.72 | 1,383,770 | -0.12(-0.58%) |
Feb 14, 2007 | 19.73 | 19.93 | 19.66 | 19.83 | 943,004 | +0.15(+0.76%) |
Feb 13, 2007 | 19.59 | 19.74 | 19.59 | 19.68 | 888,301 | +0.09(+0.45%) |
Feb 12, 2007 | 19.82 | 19.82 | 19.37 | 19.59 | 1,240,925 | -0.37(-1.84%) |
Feb 09, 2007 | 20.00 | 20.09 | 19.85 | 19.96 | 611,467 | -0.01(-0.03%) |
Feb 08, 2007 | 19.95 | 20.04 | 19.78 | 19.97 | 712,228 | +0.04(+0.21%) |
Feb 07, 2007 | 19.73 | 19.96 | 19.72 | 19.93 | 1,088,098 | +0.20(+1.04%) |
Feb 06, 2007 | 19.68 | 19.74 | 19.61 | 19.72 | 721,628 | +0.07(+0.38%) |
Feb 05, 2007 | 19.46 | 19.71 | 19.46 | 19.65 | 766,280 | +0.21(+1.09%) |
Feb 02, 2007 | 19.65 | 19.73 | 19.34 | 19.44 | 1,369,229 | -0.15(-0.76%) |
Feb 01, 2007 | 19.57 | 19.74 | 19.51 | 19.59 | 1,455,301 | +0.07(+0.35%) |
Jan 31, 2007 | 19.86 | 19.88 | 19.18 | 19.52 | 1,598,364 | -0.34(-1.71%) |
Jan 30, 2007 | 19.68 | 19.95 | 19.61 | 19.86 | 1,030,520 | +0.18(+0.93%) |
Jan 29, 2007 | 19.72 | 19.74 | 19.53 | 19.68 | 1,135,687 | +0.03(+0.17%) |
Jan 26, 2007 | 19.62 | 19.70 | 19.49 | 19.64 | 430,509 | +0.03(+0.17%) |
Jan 25, 2007 | 19.67 | 19.70 | 19.52 | 19.61 | 445,785 | -0.05(-0.24%) |
Jan 24, 2007 | 19.59 | 19.68 | 19.48 | 19.66 | 394,523 | +0.04(+0.21%) |
Jan 23, 2007 | 19.47 | 19.64 | 19.34 | 19.61 | 639,962 | +0.09(+0.45%) |
Jan 22, 2007 | 19.61 | 19.63 | 19.42 | 19.53 | 310,066 | -0.09(-0.45%) |
Jan 19, 2007 | 19.44 | 19.67 | 19.40 | 19.61 | 506,888 | +0.15(+0.77%) |
Jan 18, 2007 | 19.55 | 19.60 | 19.44 | 19.46 | 272,024 | -0.09(-0.45%) |
Jan 17, 2007 | 19.61 | 19.73 | 19.51 | 19.55 | 464,439 | -0.12(-0.59%) |
Jan 16, 2007 | 19.65 | 19.74 | 19.59 | 19.67 | 633,793 | +0.04(+0.21%) |
Jan 12, 2007 | 19.60 | 19.66 | 19.57 | 19.63 | 494,843 | +0.02(+0.10%) |
Jan 11, 2007 | 19.53 | 19.74 | 19.53 | 19.61 | 646,278 | +0.12(+0.59%) |
Jan 10, 2007 | 19.40 | 19.55 | 19.28 | 19.49 | 547,574 | +0.03(+0.14%) |
Jan 09, 2007 | 19.51 | 19.74 | 19.36 | 19.46 | 743,367 | +0.01(+0.03%) |
Jan 08, 2007 | 19.87 | 19.88 | 19.31 | 19.46 | 1,382,008 | -0.36(-1.82%) |
Jan 05, 2007 | 20.06 | 20.06 | 19.69 | 19.82 | 343,702 | -0.27(-1.32%) |
Jan 04, 2007 | 20.15 | 20.15 | 19.99 | 20.08 | 787,137 | -0.08(-0.41%) |
Jan 03, 2007 | 20.16 | 20.53 | 20.03 | 20.17 | 1,169,029 | +0.05(+0.24%) |
Dec 29, 2006 | 20.41 | 20.46 | 20.11 | 20.12 | 402,895 | -0.31(-1.53%) |
Dec 28, 2006 | 20.48 | 20.49 | 20.36 | 20.43 | 287,740 | -0.05(-0.23%) |
Dec 27, 2006 | 20.38 | 20.49 | 20.34 | 20.48 | 272,465 | +0.02(+0.10%) |
Dec 26, 2006 | 20.37 | 20.49 | 20.31 | 20.46 | 290,531 | +0.03(+0.13%) |
Dec 22, 2006 | 20.30 | 20.47 | 20.21 | 20.43 | 347,521 | +0.12(+0.57%) |
Dec 21, 2006 | 20.38 | 20.41 | 20.24 | 20.32 | 428,012 | -0.06(-0.30%) |
Dec 20, 2006 | 20.39 | 20.53 | 20.34 | 20.38 | 607,795 | -0.02(-0.10%) |
Dec 19, 2006 | 20.33 | 20.44 | 20.27 | 20.40 | 467,083 | +0.03(+0.17%) |
Dec 18, 2006 | 20.52 | 20.57 | 20.34 | 20.36 | 395,698 | -0.19(-0.93%) |
Dec 15, 2006 | 20.52 | 20.71 | 20.48 | 20.55 | 712,375 | +0.04(+0.20%) |
Dec 14, 2006 | 20.45 | 20.70 | 20.45 | 20.51 | 240,004 | +0.01(+0.07%) |
Dec 13, 2006 | 20.61 | 20.62 | 20.38 | 20.50 | 425,662 | -0.04(-0.20%) |
Dec 12, 2006 | 20.42 | 20.55 | 20.37 | 20.54 | 538,761 | +0.07(+0.37%) |
Dec 11, 2006 | 20.42 | 20.49 | 20.35 | 20.47 | 326,664 | -0.03(-0.17%) |
Dec 08, 2006 | 20.42 | 20.59 | 20.33 | 20.50 | 339,002 | +0.00(+0.00%) |
Dec 07, 2006 | 20.49 | 20.57 | 20.45 | 20.50 | 332,245 | +0.01(+0.03%) |
Dec 06, 2006 | 20.41 | 20.64 | 20.36 | 20.49 | 537,733 | +0.09(+0.43%) |
Dec 05, 2006 | 20.26 | 20.47 | 20.18 | 20.40 | 644,516 | +0.21(+1.05%) |
Dec 04, 2006 | 19.89 | 20.19 | 19.89 | 20.19 | 650,538 | +0.34(+1.71%) |