Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.04 | 20.25 | 19.37 | 20.12 | 185,201 | +0.48(+2.46%) |
Feb 27, 2007 | 20.16 | 20.16 | 19.55 | 19.64 | 116,005 | -0.63(-3.10%) |
Feb 26, 2007 | 20.62 | 20.62 | 19.16 | 20.27 | 70,609 | -0.24(-1.16%) |
Feb 23, 2007 | 20.51 | 20.58 | 20.16 | 20.50 | 66,245 | +0.01(+0.07%) |
Feb 22, 2007 | 20.68 | 20.68 | 20.18 | 20.49 | 137,136 | -0.17(-0.85%) |
Feb 21, 2007 | 20.64 | 20.71 | 20.42 | 20.67 | 165,832 | -0.01(-0.07%) |
Feb 20, 2007 | 20.34 | 20.85 | 20.04 | 20.68 | 79,021 | +0.36(+1.75%) |
Feb 16, 2007 | 20.04 | 20.33 | 19.92 | 20.32 | 75,717 | +0.30(+1.50%) |
Feb 15, 2007 | 20.11 | 20.24 | 19.88 | 20.02 | 64,181 | +0.01(+0.03%) |
Feb 14, 2007 | 20.24 | 20.28 | 19.76 | 20.02 | 130,353 | -0.15(-0.73%) |
Feb 13, 2007 | 20.04 | 20.19 | 19.40 | 20.16 | 132,610 | +0.23(+1.16%) |
Feb 12, 2007 | 20.18 | 20.18 | 19.58 | 19.93 | 146,875 | -0.14(-0.70%) |
Feb 09, 2007 | 20.77 | 20.81 | 19.87 | 20.07 | 214,507 | -0.66(-3.17%) |
Feb 08, 2007 | 20.60 | 20.76 | 20.27 | 20.73 | 85,320 | +0.16(+0.78%) |
Feb 07, 2007 | 20.61 | 20.73 | 20.05 | 20.57 | 180,239 | -0.07(-0.34%) |
Feb 06, 2007 | 20.81 | 21.50 | 20.42 | 20.64 | 328,429 | +0.37(+1.83%) |
Feb 05, 2007 | 20.27 | 20.37 | 19.72 | 20.27 | 305,834 | -0.20(-0.96%) |
Feb 02, 2007 | 20.61 | 20.97 | 19.30 | 20.46 | 1,122,313 | -1.88(-8.42%) |
Feb 01, 2007 | 22.22 | 22.52 | 22.06 | 22.34 | 111,554 | +0.15(+0.66%) |
Jan 31, 2007 | 22.16 | 22.33 | 22.09 | 22.20 | 85,420 | -0.02(-0.09%) |
Jan 30, 2007 | 22.17 | 22.53 | 21.84 | 22.22 | 100,620 | +0.09(+0.41%) |
Jan 29, 2007 | 22.22 | 22.34 | 21.92 | 22.13 | 98,890 | -0.20(-0.88%) |
Jan 26, 2007 | 22.20 | 22.37 | 21.77 | 22.32 | 101,937 | +0.15(+0.66%) |
Jan 25, 2007 | 22.15 | 22.51 | 21.81 | 22.18 | 96,669 | +0.01(+0.06%) |
Jan 24, 2007 | 22.11 | 22.61 | 22.09 | 22.16 | 97,577 | +0.10(+0.44%) |
Jan 23, 2007 | 21.89 | 22.62 | 21.85 | 22.06 | 112,098 | +0.22(+0.99%) |
Jan 22, 2007 | 22.52 | 22.67 | 21.83 | 21.85 | 92,668 | -0.71(-3.13%) |
Jan 19, 2007 | 22.78 | 22.85 | 22.50 | 22.55 | 55,833 | -0.23(-1.01%) |
Jan 18, 2007 | 22.69 | 22.96 | 22.58 | 22.78 | 77,094 | +0.16(+0.71%) |
Jan 17, 2007 | 22.82 | 23.18 | 22.61 | 22.62 | 64,229 | -0.24(-1.07%) |
Jan 16, 2007 | 23.20 | 23.20 | 22.83 | 22.87 | 68,791 | -0.20(-0.88%) |
Jan 12, 2007 | 22.99 | 23.21 | 22.90 | 23.07 | 39,850 | +0.12(+0.52%) |
Jan 11, 2007 | 22.63 | 23.13 | 22.59 | 22.95 | 109,110 | +0.32(+1.42%) |
Jan 10, 2007 | 22.75 | 22.84 | 22.48 | 22.63 | 74,806 | -0.24(-1.07%) |
Jan 09, 2007 | 23.22 | 23.32 | 22.69 | 22.88 | 135,730 | -0.30(-1.30%) |
Jan 08, 2007 | 23.60 | 23.60 | 23.13 | 23.18 | 144,388 | -0.37(-1.57%) |
Jan 05, 2007 | 23.54 | 23.80 | 23.51 | 23.55 | 83,674 | -0.19(-0.80%) |
Jan 04, 2007 | 23.34 | 23.79 | 23.08 | 23.73 | 113,234 | +0.47(+2.01%) |
Jan 03, 2007 | 23.68 | 23.82 | 22.83 | 23.27 | 113,530 | -0.50(-2.09%) |
Dec 29, 2006 | 23.30 | 23.90 | 23.30 | 23.76 | 144,238 | +0.38(+1.61%) |
Dec 28, 2006 | 23.45 | 23.64 | 23.24 | 23.39 | 140,793 | -0.06(-0.27%) |
Dec 27, 2006 | 23.43 | 23.55 | 23.35 | 23.45 | 112,200 | -0.01(-0.03%) |
Dec 26, 2006 | 23.26 | 23.58 | 23.26 | 23.46 | 174,420 | +0.19(+0.81%) |
Dec 22, 2006 | 23.60 | 23.71 | 23.22 | 23.27 | 86,611 | -0.41(-1.71%) |
Dec 21, 2006 | 24.06 | 24.46 | 23.50 | 23.67 | 128,205 | -0.31(-1.31%) |
Dec 20, 2006 | 24.73 | 24.82 | 23.90 | 23.99 | 113,517 | -0.64(-2.58%) |
Dec 19, 2006 | 24.23 | 24.78 | 24.20 | 24.62 | 117,262 | +0.26(+1.06%) |
Dec 18, 2006 | 24.64 | 24.84 | 24.18 | 24.36 | 100,944 | -0.37(-1.50%) |
Dec 15, 2006 | 25.25 | 25.25 | 24.66 | 24.73 | 101,199 | -0.32(-1.28%) |
Dec 14, 2006 | 25.11 | 25.36 | 25.00 | 25.06 | 84,012 | -0.01(-0.06%) |
Dec 13, 2006 | 25.34 | 25.71 | 24.91 | 25.07 | 135,040 | -0.03(-0.11%) |
Dec 12, 2006 | 26.08 | 26.20 | 25.02 | 25.10 | 244,184 | -0.92(-3.52%) |
Dec 11, 2006 | 25.25 | 26.28 | 25.17 | 26.01 | 145,946 | +0.84(+3.33%) |
Dec 08, 2006 | 25.25 | 25.31 | 25.10 | 25.18 | 62,966 | -0.06(-0.22%) |
Dec 07, 2006 | 25.17 | 25.32 | 25.10 | 25.23 | 64,438 | +0.03(+0.14%) |
Dec 06, 2006 | 25.45 | 25.50 | 25.17 | 25.20 | 82,324 | -0.27(-1.04%) |
Dec 05, 2006 | 25.44 | 25.61 | 24.89 | 25.46 | 93,814 | +0.15(+0.58%) |
Dec 04, 2006 | 25.25 | 25.61 | 24.58 | 25.31 | 83,139 | +0.15(+0.61%) |