Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.80 | 24.35 | 23.49 | 23.63 | 314,520 | +0.13(+0.55%) |
Feb 27, 2007 | 25.00 | 25.01 | 23.33 | 23.50 | 321,209 | -1.56(-6.23%) |
Feb 26, 2007 | 25.43 | 25.43 | 24.91 | 25.06 | 291,082 | -0.50(-1.96%) |
Feb 23, 2007 | 25.68 | 25.73 | 24.82 | 25.56 | 309,427 | -0.25(-0.97%) |
Feb 22, 2007 | 25.45 | 25.84 | 25.00 | 25.81 | 276,634 | +0.49(+1.94%) |
Feb 21, 2007 | 24.70 | 25.65 | 24.20 | 25.32 | 1,361,282 | +1.38(+5.76%) |
Feb 20, 2007 | 23.14 | 24.11 | 23.12 | 23.94 | 412,855 | +0.61(+2.61%) |
Feb 16, 2007 | 23.42 | 23.49 | 23.17 | 23.33 | 266,395 | -0.09(-0.38%) |
Feb 15, 2007 | 23.98 | 23.98 | 23.40 | 23.42 | 249,679 | -0.42(-1.76%) |
Feb 14, 2007 | 24.41 | 24.41 | 23.73 | 23.84 | 241,537 | -0.60(-2.45%) |
Feb 13, 2007 | 24.30 | 24.44 | 24.04 | 24.44 | 193,245 | +0.14(+0.58%) |
Feb 12, 2007 | 24.10 | 24.39 | 23.33 | 24.30 | 184,572 | +0.33(+1.38%) |
Feb 09, 2007 | 24.17 | 24.19 | 23.64 | 23.97 | 157,380 | -0.26(-1.07%) |
Feb 08, 2007 | 24.48 | 24.58 | 24.14 | 24.23 | 171,661 | -0.34(-1.38%) |
Feb 07, 2007 | 24.30 | 24.60 | 24.04 | 24.57 | 198,910 | +0.38(+1.57%) |
Feb 06, 2007 | 24.21 | 24.23 | 23.98 | 24.19 | 156,456 | +0.07(+0.29%) |
Feb 05, 2007 | 24.02 | 24.21 | 23.66 | 24.12 | 137,248 | -0.04(-0.17%) |
Feb 02, 2007 | 24.63 | 24.65 | 24.02 | 24.16 | 212,652 | -0.41(-1.67%) |
Feb 01, 2007 | 24.25 | 24.75 | 24.20 | 24.57 | 264,212 | +0.36(+1.49%) |
Jan 31, 2007 | 23.84 | 24.24 | 23.74 | 24.21 | 152,359 | +0.29(+1.21%) |
Jan 30, 2007 | 23.75 | 24.06 | 23.49 | 23.92 | 160,212 | +0.19(+0.80%) |
Jan 29, 2007 | 23.36 | 23.85 | 23.31 | 23.73 | 146,631 | +0.25(+1.06%) |
Jan 26, 2007 | 23.41 | 23.61 | 23.08 | 23.48 | 138,536 | +0.07(+0.30%) |
Jan 25, 2007 | 23.48 | 23.61 | 23.09 | 23.41 | 214,122 | -0.10(-0.43%) |
Jan 24, 2007 | 23.30 | 23.55 | 23.25 | 23.51 | 140,769 | +0.26(+1.12%) |
Jan 23, 2007 | 23.07 | 23.36 | 22.98 | 23.25 | 133,765 | +0.14(+0.61%) |
Jan 22, 2007 | 22.92 | 23.15 | 22.73 | 23.11 | 318,665 | +0.14(+0.61%) |
Jan 19, 2007 | 22.74 | 23.26 | 22.72 | 22.97 | 124,152 | +0.20(+0.88%) |
Jan 18, 2007 | 23.48 | 23.58 | 22.74 | 22.77 | 215,330 | -0.66(-2.82%) |
Jan 17, 2007 | 23.18 | 23.58 | 23.07 | 23.43 | 212,327 | +0.19(+0.82%) |
Jan 16, 2007 | 23.04 | 23.50 | 22.97 | 23.24 | 264,702 | +0.27(+1.18%) |
Jan 12, 2007 | 22.50 | 23.00 | 22.34 | 22.97 | 254,180 | +0.55(+2.45%) |
Jan 11, 2007 | 22.17 | 22.48 | 22.07 | 22.42 | 149,693 | +0.32(+1.43%) |
Jan 10, 2007 | 22.01 | 22.21 | 21.63 | 22.11 | 171,124 | -0.04(-0.20%) |
Jan 09, 2007 | 22.11 | 22.37 | 21.59 | 22.15 | 328,817 | +0.15(+0.68%) |
Jan 08, 2007 | 22.14 | 22.49 | 21.97 | 22.00 | 173,648 | -0.17(-0.77%) |
Jan 05, 2007 | 22.55 | 22.72 | 21.97 | 22.17 | 194,509 | -0.40(-1.77%) |
Jan 04, 2007 | 22.64 | 22.73 | 22.07 | 22.57 | 323,962 | -0.15(-0.66%) |
Jan 03, 2007 | 23.30 | 23.54 | 22.36 | 22.72 | 293,119 | -0.38(-1.65%) |
Dec 29, 2006 | 23.29 | 23.55 | 23.01 | 23.10 | 107,119 | -0.27(-1.16%) |
Dec 28, 2006 | 23.84 | 23.84 | 23.37 | 23.37 | 80,282 | -0.54(-2.26%) |
Dec 27, 2006 | 23.70 | 24.08 | 23.56 | 23.91 | 90,122 | +0.17(+0.72%) |
Dec 26, 2006 | 23.21 | 23.83 | 23.18 | 23.74 | 79,911 | +0.50(+2.15%) |
Dec 22, 2006 | 23.25 | 23.39 | 22.99 | 23.24 | 123,833 | +0.00(+0.00%) |
Dec 21, 2006 | 23.30 | 23.40 | 23.00 | 23.24 | 105,555 | -0.01(-0.04%) |
Dec 20, 2006 | 23.39 | 23.45 | 23.12 | 23.25 | 122,451 | -0.02(-0.09%) |
Dec 19, 2006 | 23.61 | 23.75 | 23.21 | 23.27 | 201,925 | -0.50(-2.10%) |
Dec 18, 2006 | 24.24 | 24.24 | 23.71 | 23.77 | 134,626 | -0.36(-1.49%) |
Dec 15, 2006 | 23.76 | 24.57 | 23.52 | 24.13 | 684,678 | +0.42(+1.77%) |
Dec 14, 2006 | 23.84 | 24.38 | 23.61 | 23.71 | 147,299 | -0.13(-0.55%) |
Dec 13, 2006 | 24.18 | 24.35 | 23.41 | 23.84 | 122,081 | -0.16(-0.67%) |
Dec 12, 2006 | 23.74 | 24.03 | 23.70 | 24.00 | 73,986 | +0.15(+0.63%) |
Dec 11, 2006 | 23.98 | 24.03 | 23.71 | 23.85 | 129,078 | -0.29(-1.20%) |
Dec 08, 2006 | 23.68 | 24.30 | 23.50 | 24.14 | 165,583 | +0.38(+1.60%) |
Dec 07, 2006 | 23.79 | 24.10 | 23.64 | 23.76 | 208,803 | -0.08(-0.34%) |
Dec 06, 2006 | 24.50 | 24.50 | 23.69 | 23.84 | 219,584 | -0.79(-3.21%) |
Dec 05, 2006 | 25.05 | 25.29 | 24.54 | 24.63 | 242,724 | -0.42(-1.68%) |
Dec 04, 2006 | 24.18 | 25.17 | 23.73 | 25.05 | 546,233 | +1.02(+4.24%) |