Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.45 | 24.74 | 22.91 | 24.39 | 444,557 | +0.94(+4.02%) |
Feb 27, 2007 | 24.28 | 24.28 | 23.44 | 23.44 | 148,440 | -1.22(-4.96%) |
Feb 26, 2007 | 25.00 | 25.00 | 24.04 | 24.67 | 229,922 | -0.33(-1.33%) |
Feb 23, 2007 | 25.15 | 25.28 | 24.84 | 25.00 | 118,935 | -0.24(-0.96%) |
Feb 22, 2007 | 25.20 | 25.28 | 24.87 | 25.24 | 189,563 | -0.01(-0.05%) |
Feb 21, 2007 | 25.18 | 25.30 | 24.99 | 25.26 | 164,798 | -0.07(-0.28%) |
Feb 20, 2007 | 24.69 | 25.45 | 24.05 | 25.33 | 221,667 | +0.54(+2.19%) |
Feb 16, 2007 | 24.88 | 24.96 | 24.65 | 24.79 | 217,692 | -0.09(-0.37%) |
Feb 15, 2007 | 24.57 | 25.30 | 24.52 | 24.88 | 233,132 | +0.34(+1.39%) |
Feb 14, 2007 | 24.66 | 24.97 | 24.53 | 24.54 | 157,013 | -0.22(-0.87%) |
Feb 13, 2007 | 24.19 | 24.77 | 24.08 | 24.75 | 173,511 | +0.57(+2.35%) |
Feb 12, 2007 | 24.24 | 24.50 | 24.05 | 24.18 | 260,497 | -0.10(-0.40%) |
Feb 09, 2007 | 24.55 | 24.56 | 24.20 | 24.28 | 159,753 | -0.25(-1.01%) |
Feb 08, 2007 | 24.64 | 24.75 | 24.24 | 24.53 | 218,303 | -0.20(-0.79%) |
Feb 07, 2007 | 24.17 | 24.84 | 24.05 | 24.73 | 268,446 | +0.67(+2.80%) |
Feb 06, 2007 | 24.37 | 24.62 | 24.01 | 24.05 | 404,963 | -0.21(-0.86%) |
Feb 05, 2007 | 26.77 | 26.77 | 24.06 | 24.26 | 569,455 | -2.62(-9.73%) |
Feb 02, 2007 | 26.66 | 27.05 | 24.71 | 26.88 | 799,989 | -0.83(-3.00%) |
Feb 01, 2007 | 27.55 | 27.89 | 27.31 | 27.71 | 71,850 | +0.27(+1.00%) |
Jan 31, 2007 | 27.05 | 27.72 | 26.83 | 27.43 | 120,006 | +0.39(+1.45%) |
Jan 30, 2007 | 27.09 | 27.15 | 26.83 | 27.04 | 160,364 | +0.06(+0.22%) |
Jan 29, 2007 | 26.88 | 27.02 | 26.64 | 26.98 | 177,639 | +0.01(+0.05%) |
Jan 26, 2007 | 26.79 | 27.08 | 26.26 | 26.97 | 82,551 | +0.18(+0.66%) |
Jan 25, 2007 | 27.19 | 27.24 | 26.39 | 26.79 | 106,094 | -0.43(-1.56%) |
Jan 24, 2007 | 27.09 | 27.26 | 26.86 | 27.22 | 90,195 | +0.22(+0.80%) |
Jan 23, 2007 | 26.69 | 27.15 | 26.56 | 27.00 | 98,145 | +0.23(+0.85%) |
Jan 22, 2007 | 26.94 | 26.97 | 26.31 | 26.77 | 86,832 | -0.16(-0.61%) |
Jan 19, 2007 | 26.91 | 27.00 | 26.49 | 26.94 | 91,265 | +0.06(+0.22%) |
Jan 18, 2007 | 27.16 | 27.16 | 26.65 | 26.88 | 120,158 | -0.33(-1.20%) |
Jan 17, 2007 | 27.26 | 27.51 | 27.14 | 27.21 | 122,299 | -0.05(-0.19%) |
Jan 16, 2007 | 27.60 | 27.97 | 27.11 | 27.26 | 108,387 | -0.21(-0.76%) |
Jan 12, 2007 | 27.08 | 27.66 | 27.08 | 27.47 | 80,105 | +0.31(+1.13%) |
Jan 11, 2007 | 26.88 | 27.24 | 26.87 | 27.16 | 85,150 | +0.26(+0.97%) |
Jan 10, 2007 | 26.37 | 26.90 | 26.26 | 26.90 | 94,934 | +0.31(+1.16%) |
Jan 09, 2007 | 26.73 | 26.75 | 26.03 | 26.59 | 213,717 | -0.19(-0.71%) |
Jan 08, 2007 | 26.41 | 26.92 | 25.98 | 26.78 | 129,025 | +0.33(+1.24%) |
Jan 05, 2007 | 26.74 | 27.21 | 26.28 | 26.45 | 150,275 | -0.86(-3.16%) |
Jan 04, 2007 | 27.30 | 27.47 | 26.81 | 27.32 | 125,968 | +0.01(+0.05%) |
Jan 03, 2007 | 26.76 | 27.60 | 26.70 | 27.30 | 223,195 | +0.75(+2.81%) |
Dec 29, 2006 | 26.76 | 26.97 | 26.56 | 26.56 | 88,819 | -0.23(-0.85%) |
Dec 28, 2006 | 26.95 | 27.00 | 26.62 | 26.79 | 109,763 | -0.24(-0.90%) |
Dec 27, 2006 | 27.07 | 27.13 | 26.87 | 27.03 | 131,777 | +0.02(+0.07%) |
Dec 26, 2006 | 26.59 | 27.04 | 26.56 | 27.01 | 93,711 | +0.35(+1.33%) |
Dec 22, 2006 | 26.59 | 26.69 | 26.19 | 26.66 | 58,397 | +0.12(+0.47%) |
Dec 21, 2006 | 26.86 | 26.94 | 26.24 | 26.53 | 131,930 | -0.33(-1.24%) |
Dec 20, 2006 | 26.36 | 26.93 | 26.36 | 26.87 | 118,783 | +0.56(+2.14%) |
Dec 19, 2006 | 26.07 | 26.53 | 26.07 | 26.30 | 116,184 | +0.16(+0.63%) |
Dec 18, 2006 | 26.49 | 26.66 | 26.00 | 26.14 | 90,348 | -0.30(-1.14%) |
Dec 15, 2006 | 26.82 | 26.82 | 26.44 | 26.44 | 272,574 | -0.29(-1.10%) |
Dec 14, 2006 | 26.43 | 26.89 | 26.24 | 26.73 | 170,913 | +0.34(+1.29%) |
Dec 13, 2006 | 26.26 | 26.45 | 26.00 | 26.39 | 331,736 | +0.20(+0.77%) |
Dec 12, 2006 | 26.23 | 26.24 | 25.88 | 26.19 | 233,591 | -0.03(-0.10%) |
Dec 11, 2006 | 26.18 | 26.31 | 26.08 | 26.22 | 171,677 | +0.05(+0.20%) |
Dec 08, 2006 | 26.24 | 26.28 | 25.90 | 26.17 | 123,827 | -0.09(-0.35%) |
Dec 07, 2006 | 26.17 | 26.30 | 25.93 | 26.26 | 144,924 | +0.10(+0.40%) |
Dec 06, 2006 | 26.33 | 26.34 | 26.06 | 26.15 | 202,252 | -0.15(-0.57%) |
Dec 05, 2006 | 26.31 | 26.57 | 26.26 | 26.30 | 142,631 | +0.00(+0.00%) |
Dec 04, 2006 | 25.80 | 26.54 | 25.80 | 26.30 | 275,325 | +0.52(+2.00%) |