Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.66 | 23.70 | 22.24 | 23.25 | 486,751 | +0.60(+2.65%) |
Feb 27, 2007 | 24.04 | 24.04 | 22.65 | 22.65 | 226,825 | -1.51(-6.25%) |
Feb 26, 2007 | 24.30 | 24.36 | 23.90 | 24.16 | 109,714 | +0.02(+0.08%) |
Feb 23, 2007 | 23.91 | 24.41 | 23.82 | 24.14 | 173,270 | +0.13(+0.54%) |
Feb 22, 2007 | 24.27 | 24.69 | 23.28 | 24.01 | 237,789 | -0.20(-0.83%) |
Feb 21, 2007 | 23.68 | 24.57 | 23.37 | 24.21 | 216,757 | +0.47(+1.98%) |
Feb 20, 2007 | 23.56 | 23.83 | 23.14 | 23.74 | 84,435 | +0.17(+0.72%) |
Feb 16, 2007 | 23.71 | 23.71 | 23.09 | 23.57 | 65,683 | -0.14(-0.59%) |
Feb 15, 2007 | 23.32 | 23.90 | 23.16 | 23.71 | 129,115 | +0.51(+2.20%) |
Feb 14, 2007 | 23.59 | 23.74 | 23.00 | 23.20 | 123,897 | -0.42(-1.78%) |
Feb 13, 2007 | 22.96 | 23.75 | 22.91 | 23.62 | 139,349 | +0.78(+3.42%) |
Feb 12, 2007 | 22.84 | 23.11 | 22.68 | 22.84 | 242,981 | +0.00(+0.00%) |
Feb 09, 2007 | 23.42 | 23.60 | 22.80 | 22.84 | 369,836 | -0.65(-2.77%) |
Feb 08, 2007 | 24.38 | 25.22 | 23.36 | 23.49 | 487,367 | -1.55(-6.19%) |
Feb 07, 2007 | 24.99 | 25.59 | 24.49 | 25.04 | 136,548 | +0.17(+0.68%) |
Feb 06, 2007 | 24.48 | 25.07 | 24.48 | 24.87 | 153,807 | +0.54(+2.22%) |
Feb 05, 2007 | 25.14 | 25.14 | 24.25 | 24.33 | 149,935 | -0.69(-2.76%) |
Feb 02, 2007 | 25.16 | 25.16 | 24.24 | 25.02 | 157,317 | +0.02(+0.08%) |
Feb 01, 2007 | 24.72 | 25.07 | 24.46 | 25.00 | 115,504 | +0.47(+1.92%) |
Jan 31, 2007 | 24.83 | 25.23 | 24.32 | 24.53 | 120,720 | -0.39(-1.57%) |
Jan 30, 2007 | 23.74 | 24.92 | 23.74 | 24.92 | 155,906 | +1.00(+4.18%) |
Jan 29, 2007 | 24.60 | 24.60 | 23.83 | 23.92 | 130,707 | -0.78(-3.16%) |
Jan 26, 2007 | 23.85 | 24.78 | 23.85 | 24.70 | 154,712 | +0.85(+3.56%) |
Jan 25, 2007 | 24.60 | 24.60 | 23.62 | 23.85 | 200,123 | -0.69(-2.81%) |
Jan 24, 2007 | 24.43 | 24.66 | 23.85 | 24.54 | 214,079 | +0.01(+0.04%) |
Jan 23, 2007 | 22.18 | 24.66 | 22.18 | 24.53 | 477,999 | +0.17(+0.70%) |
Jan 22, 2007 | 24.77 | 24.77 | 24.22 | 24.36 | 203,955 | -0.47(-1.89%) |
Jan 19, 2007 | 24.35 | 24.96 | 24.20 | 24.83 | 80,896 | +0.43(+1.76%) |
Jan 18, 2007 | 24.37 | 24.70 | 24.28 | 24.40 | 308,014 | -0.01(-0.04%) |
Jan 17, 2007 | 24.43 | 24.63 | 24.21 | 24.41 | 90,768 | -0.04(-0.16%) |
Jan 16, 2007 | 24.55 | 24.55 | 24.20 | 24.45 | 144,710 | -0.04(-0.16%) |
Jan 12, 2007 | 24.17 | 24.59 | 24.12 | 24.49 | 145,740 | +0.25(+1.03%) |
Jan 11, 2007 | 24.05 | 24.39 | 24.05 | 24.24 | 235,251 | +0.22(+0.92%) |
Jan 10, 2007 | 23.90 | 24.19 | 23.81 | 24.02 | 269,030 | +0.10(+0.42%) |
Jan 09, 2007 | 24.09 | 24.15 | 23.71 | 23.92 | 3,592,048 | -0.04(-0.17%) |
Jan 08, 2007 | 23.74 | 24.10 | 23.68 | 23.96 | 271,207 | +0.18(+0.76%) |
Jan 05, 2007 | 23.90 | 24.10 | 23.52 | 23.78 | 208,747 | -0.28(-1.16%) |
Jan 04, 2007 | 24.00 | 24.39 | 23.80 | 24.06 | 690,758 | +1.61(+7.17%) |
Jan 03, 2007 | 23.60 | 23.60 | 22.17 | 22.45 | 142,359 | -1.06(-4.51%) |
Dec 29, 2006 | 23.48 | 23.60 | 23.29 | 23.51 | 97,152 | +0.09(+0.38%) |
Dec 28, 2006 | 23.43 | 23.74 | 23.16 | 23.42 | 99,260 | -0.08(-0.34%) |
Dec 27, 2006 | 22.75 | 23.50 | 22.75 | 23.50 | 89,883 | +0.79(+3.48%) |
Dec 26, 2006 | 22.29 | 22.72 | 22.28 | 22.71 | 78,358 | +0.33(+1.47%) |
Dec 22, 2006 | 21.98 | 22.38 | 21.70 | 22.38 | 64,801 | +0.46(+2.10%) |
Dec 21, 2006 | 22.52 | 22.61 | 21.75 | 21.92 | 193,287 | -0.50(-2.23%) |
Dec 20, 2006 | 22.84 | 22.84 | 22.30 | 22.42 | 114,031 | -0.34(-1.49%) |
Dec 19, 2006 | 23.10 | 23.10 | 22.52 | 22.76 | 176,125 | -0.39(-1.68%) |
Dec 18, 2006 | 23.56 | 23.83 | 23.10 | 23.15 | 100,265 | -0.31(-1.32%) |
Dec 15, 2006 | 23.44 | 23.79 | 23.36 | 23.46 | 157,951 | +0.00(+0.00%) |
Dec 14, 2006 | 22.94 | 23.75 | 22.75 | 23.46 | 226,378 | +0.63(+2.76%) |
Dec 13, 2006 | 22.46 | 22.89 | 22.33 | 22.83 | 176,732 | +0.46(+2.06%) |
Dec 12, 2006 | 22.90 | 22.92 | 22.27 | 22.37 | 187,626 | -0.49(-2.14%) |
Dec 11, 2006 | 22.73 | 22.92 | 22.52 | 22.86 | 196,584 | +0.16(+0.70%) |
Dec 08, 2006 | 22.40 | 22.80 | 22.26 | 22.70 | 91,425 | +0.21(+0.93%) |
Dec 07, 2006 | 22.62 | 22.86 | 22.30 | 22.49 | 77,560 | -0.07(-0.31%) |
Dec 06, 2006 | 22.49 | 22.73 | 22.28 | 22.56 | 111,309 | +0.18(+0.80%) |
Dec 05, 2006 | 22.55 | 22.66 | 22.24 | 22.38 | 85,570 | -0.09(-0.40%) |
Dec 04, 2006 | 21.65 | 22.52 | 21.65 | 22.47 | 124,848 | +0.68(+3.12%) |