Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.93 | 23.25 | 21.99 | 23.24 | 80,982 | +0.71(+3.16%) |
Feb 27, 2007 | 23.59 | 23.59 | 22.22 | 22.52 | 130,515 | -1.42(-5.91%) |
Feb 26, 2007 | 23.96 | 24.11 | 23.82 | 23.94 | 61,326 | -0.11(-0.44%) |
Feb 23, 2007 | 24.02 | 24.32 | 23.99 | 24.05 | 113,780 | +0.05(+0.22%) |
Feb 22, 2007 | 24.13 | 24.39 | 23.93 | 23.99 | 52,228 | +0.06(+0.26%) |
Feb 21, 2007 | 23.88 | 24.04 | 23.79 | 23.93 | 105,356 | -0.11(-0.44%) |
Feb 20, 2007 | 23.99 | 24.04 | 23.63 | 24.04 | 46,275 | +0.22(+0.93%) |
Feb 16, 2007 | 23.74 | 23.82 | 23.61 | 23.82 | 57,507 | +0.11(+0.46%) |
Feb 15, 2007 | 23.73 | 23.76 | 23.59 | 23.71 | 28,529 | +0.06(+0.25%) |
Feb 14, 2007 | 23.33 | 23.67 | 23.33 | 23.65 | 47,659 | +0.49(+2.11%) |
Feb 13, 2007 | 23.01 | 23.28 | 23.00 | 23.16 | 34,032 | +0.16(+0.70%) |
Feb 12, 2007 | 22.95 | 23.12 | 22.83 | 23.00 | 49,126 | -0.08(-0.35%) |
Feb 09, 2007 | 23.05 | 23.33 | 22.98 | 23.08 | 172,860 | -0.12(-0.50%) |
Feb 08, 2007 | 23.01 | 23.22 | 22.94 | 23.19 | 77,725 | -0.01(-0.04%) |
Feb 07, 2007 | 23.31 | 23.37 | 23.17 | 23.20 | 90,979 | -0.04(-0.15%) |
Feb 06, 2007 | 23.15 | 23.25 | 23.09 | 23.24 | 217,114 | +0.13(+0.58%) |
Feb 05, 2007 | 23.09 | 23.12 | 23.01 | 23.10 | 60,428 | +0.01(+0.04%) |
Feb 02, 2007 | 23.19 | 23.19 | 23.06 | 23.09 | 65,931 | +0.03(+0.12%) |
Feb 01, 2007 | 23.04 | 23.23 | 23.01 | 23.07 | 265,973 | +0.31(+1.37%) |
Jan 31, 2007 | 22.52 | 22.85 | 22.44 | 22.76 | 147,700 | -0.10(-0.43%) |
Jan 30, 2007 | 22.78 | 23.09 | 22.78 | 22.85 | 78,399 | -0.04(-0.19%) |
Jan 29, 2007 | 23.06 | 23.16 | 22.79 | 22.90 | 151,631 | -0.33(-1.42%) |
Jan 26, 2007 | 23.15 | 23.40 | 22.99 | 23.23 | 61,663 | +0.08(+0.35%) |
Jan 25, 2007 | 23.33 | 23.55 | 23.08 | 23.15 | 50,319 | -0.52(-2.18%) |
Jan 24, 2007 | 23.55 | 23.82 | 23.55 | 23.66 | 49,196 | +0.27(+1.14%) |
Jan 23, 2007 | 23.00 | 23.40 | 23.00 | 23.40 | 175,892 | +0.50(+2.18%) |
Jan 22, 2007 | 23.20 | 23.28 | 22.85 | 22.90 | 60,652 | -0.25(-1.08%) |
Jan 19, 2007 | 23.13 | 23.20 | 23.06 | 23.15 | 82,105 | +0.09(+0.39%) |
Jan 18, 2007 | 23.04 | 23.15 | 22.94 | 23.06 | 34,931 | +0.13(+0.58%) |
Jan 17, 2007 | 23.02 | 23.06 | 22.88 | 22.93 | 35,830 | -0.01(-0.04%) |
Jan 16, 2007 | 22.98 | 23.27 | 22.93 | 22.93 | 75,478 | -0.18(-0.77%) |
Jan 12, 2007 | 22.68 | 23.11 | 22.68 | 23.11 | 45,938 | +0.60(+2.65%) |
Jan 11, 2007 | 21.49 | 22.58 | 21.48 | 22.52 | 112,881 | +0.05(+0.24%) |
Jan 10, 2007 | 22.70 | 22.70 | 22.04 | 22.46 | 92,214 | -0.56(-2.44%) |
Jan 09, 2007 | 23.48 | 23.48 | 22.93 | 23.02 | 73,681 | -0.44(-1.86%) |
Jan 08, 2007 | 23.36 | 23.56 | 23.28 | 23.46 | 374,811 | +0.32(+1.39%) |
Jan 05, 2007 | 24.04 | 24.04 | 22.97 | 23.14 | 143,207 | -0.81(-3.38%) |
Jan 04, 2007 | 24.23 | 24.24 | 23.86 | 23.95 | 87,834 | -0.28(-1.18%) |
Jan 03, 2007 | 24.19 | 24.62 | 24.10 | 24.23 | 144,780 | +0.35(+1.45%) |
Dec 29, 2006 | 23.85 | 24.01 | 23.76 | 23.89 | 69,526 | +0.26(+1.09%) |
Dec 28, 2006 | 23.42 | 23.63 | 23.33 | 23.63 | 26,058 | +0.20(+0.87%) |
Dec 27, 2006 | 23.18 | 23.45 | 23.18 | 23.42 | 107,153 | +0.29(+1.27%) |
Dec 26, 2006 | 22.90 | 23.13 | 22.84 | 23.13 | 50,880 | +0.24(+1.05%) |
Dec 22, 2006 | 22.99 | 23.01 | 22.84 | 22.89 | 46,051 | -0.08(-0.35%) |
Dec 21, 2006 | 22.94 | 23.07 | 22.82 | 22.97 | 104,682 | +0.17(+0.74%) |
Dec 20, 2006 | 22.80 | 22.80 | 22.36 | 22.80 | 66,493 | -3.91(-14.63%) |
Dec 19, 2006 | 26.62 | 26.71 | 26.23 | 26.71 | 101,087 | -0.18(-0.66%) |
Dec 18, 2006 | 26.81 | 27.01 | 26.80 | 26.89 | 112,207 | +0.41(+1.55%) |
Dec 15, 2006 | 26.52 | 26.58 | 26.32 | 26.48 | 91,990 | -0.04(-0.17%) |
Dec 14, 2006 | 26.42 | 26.66 | 26.27 | 26.52 | 56,272 | +0.15(+0.57%) |
Dec 13, 2006 | 26.41 | 26.44 | 26.30 | 26.37 | 20,666 | -0.07(-0.27%) |
Dec 12, 2006 | 26.34 | 26.44 | 26.24 | 26.44 | 46,388 | -0.06(-0.24%) |
Dec 11, 2006 | 26.30 | 26.50 | 26.28 | 26.50 | 31,449 | +0.06(+0.24%) |
Dec 08, 2006 | 26.17 | 26.52 | 26.17 | 26.44 | 17,971 | +0.04(+0.17%) |
Dec 07, 2006 | 26.22 | 26.55 | 26.22 | 26.40 | 40,659 | +0.03(+0.10%) |
Dec 06, 2006 | 26.52 | 26.58 | 26.31 | 26.37 | 28,304 | +0.07(+0.27%) |
Dec 05, 2006 | 26.04 | 26.42 | 25.91 | 26.30 | 30,887 | +0.51(+1.97%) |
Dec 04, 2006 | 25.29 | 26.01 | 25.29 | 25.79 | 112,207 | +0.61(+2.44%) |