Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.13 | 26.67 | 25.90 | 26.67 | 3,263 | +0.85(+3.29%) |
Feb 27, 2007 | 25.52 | 26.21 | 25.52 | 25.82 | 1,550 | -0.62(-2.34%) |
Feb 26, 2007 | 25.18 | 26.44 | 25.18 | 26.44 | 2,000 | +1.04(+4.09%) |
Feb 23, 2007 | 25.90 | 25.90 | 25.02 | 25.40 | 1,303 | -0.40(-1.55%) |
Feb 22, 2007 | 25.80 | 25.97 | 25.79 | 25.80 | 50,700 | -0.01(-0.04%) |
Feb 21, 2007 | 26.34 | 26.45 | 25.80 | 25.81 | 12,991 | -0.54(-2.05%) |
Feb 20, 2007 | 26.45 | 26.45 | 25.39 | 26.35 | 2,500 | +0.06(+0.23%) |
Feb 16, 2007 | 26.29 | 26.45 | 26.19 | 26.29 | 2,926 | -0.15(-0.57%) |
Feb 15, 2007 | 26.56 | 26.56 | 26.13 | 26.44 | 4,255 | -0.01(-0.04%) |
Feb 14, 2007 | 25.49 | 26.48 | 25.49 | 26.45 | 7,088 | +1.07(+4.22%) |
Feb 13, 2007 | 23.97 | 26.89 | 23.97 | 25.38 | 9,129 | +1.47(+6.15%) |
Feb 12, 2007 | 24.47 | 24.47 | 23.69 | 23.91 | 1,200 | +0.28(+1.18%) |
Feb 09, 2007 | 23.84 | 23.84 | 23.63 | 23.63 | 1,640 | -0.36(-1.50%) |
Feb 08, 2007 | 23.90 | 24.05 | 23.53 | 23.99 | 5,976 | +0.14(+0.59%) |
Feb 07, 2007 | 24.00 | 24.00 | 23.84 | 23.85 | 4,520 | +0.11(+0.46%) |
Feb 06, 2007 | 24.30 | 24.50 | 23.74 | 23.74 | 10,213 | -0.91(-3.69%) |
Feb 05, 2007 | 25.22 | 25.22 | 23.74 | 24.65 | 12,950 | -0.66(-2.61%) |
Feb 02, 2007 | 26.44 | 26.50 | 25.02 | 25.31 | 7,283 | -1.21(-4.56%) |
Feb 01, 2007 | 26.63 | 26.97 | 26.50 | 26.52 | 11,248 | -0.46(-1.69%) |
Jan 31, 2007 | 26.33 | 27.00 | 26.33 | 26.98 | 30,719 | +0.07(+0.24%) |
Jan 30, 2007 | 26.75 | 27.00 | 26.74 | 26.91 | 28,200 | +0.16(+0.60%) |
Jan 29, 2007 | 25.69 | 27.00 | 25.69 | 26.75 | 41,817 | +0.75(+2.88%) |
Jan 26, 2007 | 24.50 | 26.00 | 24.50 | 26.00 | 30,137 | +1.16(+4.67%) |
Jan 25, 2007 | 23.95 | 25.89 | 23.95 | 24.84 | 52,240 | +0.84(+3.50%) |
Jan 24, 2007 | 23.99 | 24.00 | 23.80 | 24.00 | 3,800 | +0.05(+0.21%) |
Jan 23, 2007 | 22.90 | 23.99 | 22.90 | 23.95 | 41,119 | +1.03(+4.49%) |
Jan 22, 2007 | 22.90 | 22.95 | 22.90 | 22.92 | 5,160 | +0.00(+0.00%) |
Jan 19, 2007 | 22.70 | 22.92 | 22.70 | 22.92 | 2,000 | +0.20(+0.88%) |
Jan 18, 2007 | 22.60 | 22.72 | 22.60 | 22.72 | 9,400 | +0.06(+0.26%) |
Jan 17, 2007 | 22.60 | 22.66 | 22.60 | 22.66 | 300 | +0.15(+0.67%) |
Jan 16, 2007 | 22.65 | 22.66 | 22.51 | 22.51 | 762 | +0.07(+0.31%) |
Jan 12, 2007 | 22.19 | 22.44 | 22.15 | 22.44 | 39,800 | +0.34(+1.54%) |
Jan 11, 2007 | 22.17 | 22.21 | 22.05 | 22.10 | 2,420 | +0.02(+0.09%) |
Jan 10, 2007 | 22.22 | 22.34 | 22.02 | 22.08 | 4,200 | +0.07(+0.32%) |
Jan 09, 2007 | 21.69 | 22.41 | 21.69 | 22.01 | 12,012 | -0.01(-0.05%) |
Jan 08, 2007 | 22.04 | 22.33 | 21.96 | 22.02 | 4,580 | -0.40(-1.78%) |
Jan 05, 2007 | 22.34 | 22.67 | 22.25 | 22.42 | 2,901 | -0.17(-0.75%) |
Jan 04, 2007 | 22.95 | 22.95 | 22.45 | 22.59 | 5,500 | -0.36(-1.57%) |
Jan 03, 2007 | 22.50 | 23.00 | 22.40 | 22.95 | 106,906 | +0.00(+0.00%) |
Dec 29, 2006 | 22.24 | 22.97 | 21.00 | 22.95 | 100,816 | +0.08(+0.35%) |
Dec 28, 2006 | 21.47 | 22.88 | 21.26 | 22.87 | 93,023 | +1.98(+9.48%) |
Dec 27, 2006 | 21.25 | 21.25 | 19.72 | 20.89 | 115,005 | -0.26(-1.23%) |
Dec 26, 2006 | 21.50 | 21.50 | 20.99 | 21.15 | 4,785 | -0.35(-1.63%) |
Dec 22, 2006 | 21.12 | 21.75 | 21.11 | 21.50 | 18,811 | +0.40(+1.90%) |
Dec 21, 2006 | 22.00 | 22.00 | 20.86 | 21.10 | 10,644 | -0.92(-4.18%) |
Dec 20, 2006 | 22.85 | 22.85 | 22.00 | 22.02 | 18,426 | -0.73(-3.21%) |
Dec 19, 2006 | 22.45 | 23.02 | 22.45 | 22.75 | 41,786 | +0.30(+1.34%) |
Dec 18, 2006 | 20.70 | 24.25 | 20.62 | 22.45 | 265,620 | +1.61(+7.73%) |
Dec 15, 2006 | 19.90 | 20.88 | 19.90 | 20.84 | 8,220 | -0.04(-0.19%) |
Dec 14, 2006 | 20.66 | 20.88 | 20.65 | 20.88 | 8,801 | +0.22(+1.06%) |
Dec 13, 2006 | 20.50 | 20.66 | 20.50 | 20.66 | 4,750 | +0.16(+0.78%) |
Dec 12, 2006 | 19.80 | 20.50 | 19.71 | 20.50 | 9,293 | +0.50(+2.50%) |
Dec 11, 2006 | 20.00 | 20.20 | 20.00 | 20.00 | 2,300 | -0.30(-1.48%) |
Dec 08, 2006 | 20.00 | 20.40 | 19.50 | 20.30 | 5,432 | +0.05(+0.25%) |
Dec 07, 2006 | 20.24 | 20.40 | 20.11 | 20.25 | 3,001 | -0.26(-1.27%) |
Dec 06, 2006 | 20.08 | 20.64 | 19.60 | 20.51 | 4,058 | +0.26(+1.28%) |
Dec 05, 2006 | 19.86 | 20.27 | 19.50 | 20.25 | 6,200 | -0.25(-1.22%) |
Dec 04, 2006 | 19.90 | 20.50 | 19.90 | 20.50 | 2,094 | +0.00(+0.00%) |