Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.65 | 24.70 | 24.25 | 24.65 | 33,534 | +0.60(+2.49%) |
Feb 27, 2007 | 24.05 | 25.00 | 24.00 | 24.05 | 23,000 | -0.90(-3.61%) |
Feb 26, 2007 | 24.95 | 25.20 | 24.75 | 24.95 | 33,708 | +0.00(+0.00%) |
Feb 23, 2007 | 24.95 | 25.25 | 24.90 | 24.95 | 46,154 | +0.20(+0.81%) |
Feb 22, 2007 | 24.75 | 24.75 | 24.45 | 24.75 | 58,676 | -0.10(-0.40%) |
Feb 21, 2007 | 24.85 | 24.85 | 24.50 | 24.85 | 272,273 | +0.30(+1.22%) |
Feb 20, 2007 | 24.55 | 25.47 | 24.55 | 24.55 | 176,355 | +0.05(+0.20%) |
Feb 16, 2007 | 24.50 | 25.20 | 24.45 | 24.50 | 293,280 | -0.65(-2.58%) |
Feb 15, 2007 | 25.15 | 25.35 | 25.10 | 25.15 | 47,077 | -0.05(-0.20%) |
Feb 14, 2007 | 25.20 | 25.45 | 25.00 | 25.20 | 29,740 | +0.40(+1.61%) |
Feb 13, 2007 | 24.80 | 24.90 | 24.60 | 24.80 | 32,281 | +0.30(+1.22%) |
Feb 12, 2007 | 24.55 | 24.75 | 24.35 | 24.50 | 93,001 | -0.05(-0.20%) |
Feb 09, 2007 | 24.55 | 24.85 | 24.55 | 24.55 | 28,900 | -0.65(-2.58%) |
Feb 08, 2007 | 25.20 | 25.20 | 24.80 | 25.20 | 48,086 | +0.10(+0.40%) |
Feb 07, 2007 | 25.10 | 25.10 | 24.80 | 25.10 | 15,140 | +0.15(+0.60%) |
Feb 06, 2007 | 24.95 | 25.15 | 24.90 | 24.95 | 15,731 | +0.30(+1.22%) |
Feb 05, 2007 | 24.65 | 24.90 | 24.55 | 24.65 | 18,646 | +0.40(+1.65%) |
Feb 02, 2007 | 24.25 | 24.35 | 24.10 | 24.25 | 18,790 | +0.05(+0.21%) |
Feb 01, 2007 | 24.20 | 24.45 | 24.05 | 24.20 | 46,281 | +0.15(+0.62%) |
Jan 31, 2007 | 24.05 | 24.20 | 23.80 | 24.05 | 28,875 | +0.12(+0.52%) |
Jan 30, 2007 | 23.93 | 24.10 | 23.85 | 23.93 | 28,906 | +0.23(+0.95%) |
Jan 29, 2007 | 23.70 | 24.00 | 23.55 | 23.70 | 20,917 | +0.20(+0.85%) |
Jan 26, 2007 | 23.50 | 23.85 | 23.50 | 23.50 | 31,768 | -0.20(-0.84%) |
Jan 25, 2007 | 23.70 | 24.05 | 23.45 | 23.70 | 49,213 | -0.35(-1.46%) |
Jan 24, 2007 | 24.05 | 24.35 | 24.00 | 24.05 | 61,984 | -0.85(-3.41%) |
Jan 23, 2007 | 24.90 | 24.90 | 24.55 | 24.90 | 64,259 | -0.10(-0.40%) |
Jan 22, 2007 | 25.00 | 25.05 | 24.70 | 25.00 | 36,105 | -0.20(-0.79%) |
Jan 19, 2007 | 25.20 | 25.20 | 24.75 | 25.20 | 43,031 | +0.40(+1.61%) |
Jan 18, 2007 | 24.80 | 24.95 | 24.70 | 24.80 | 27,495 | +0.40(+1.64%) |
Jan 17, 2007 | 24.40 | 24.55 | 24.05 | 24.40 | 38,346 | -0.10(-0.41%) |
Jan 16, 2007 | 24.50 | 24.50 | 24.10 | 24.50 | 22,327 | +0.10(+0.41%) |
Jan 12, 2007 | 24.40 | 24.55 | 24.15 | 24.40 | 30,381 | +0.25(+1.04%) |
Jan 11, 2007 | 24.15 | 24.15 | 23.80 | 24.15 | 28,009 | +0.10(+0.42%) |
Jan 10, 2007 | 24.05 | 24.35 | 23.90 | 24.05 | 37,587 | -0.15(-0.62%) |
Jan 09, 2007 | 24.20 | 24.30 | 24.05 | 24.20 | 22,418 | +0.00(+0.00%) |
Jan 08, 2007 | 24.20 | 24.55 | 24.20 | 24.20 | 20,133 | -0.30(-1.22%) |
Jan 05, 2007 | 24.50 | 24.55 | 24.10 | 24.50 | 26,847 | -0.50(-2.00%) |
Jan 04, 2007 | 25.00 | 25.00 | 24.70 | 25.00 | 31,937 | +0.00(+0.00%) |
Jan 03, 2007 | 25.00 | 25.30 | 24.85 | 25.00 | 38,436 | -0.20(-0.79%) |
Dec 29, 2006 | 25.20 | 25.20 | 24.85 | 25.20 | 22,822 | +0.05(+0.20%) |
Dec 28, 2006 | 25.15 | 25.15 | 24.70 | 25.15 | 22,885 | -0.10(-0.40%) |
Dec 27, 2006 | 25.25 | 25.25 | 24.85 | 25.25 | 27,341 | +0.35(+1.41%) |
Dec 26, 2006 | 24.90 | 25.20 | 24.55 | 24.90 | 132,975 | +0.10(+0.40%) |
Dec 22, 2006 | 24.80 | 24.85 | 24.50 | 24.80 | 32,911 | -0.15(-0.60%) |
Dec 21, 2006 | 24.95 | 24.95 | 24.55 | 24.95 | 44,467 | -0.05(-0.20%) |
Dec 20, 2006 | 25.00 | 50.05 | 24.80 | 25.00 | 30,036 | +0.00(+0.00%) |
Dec 19, 2006 | 25.00 | 25.05 | 24.70 | 25.00 | 33,422 | +0.35(+1.42%) |
Dec 18, 2006 | 24.65 | 24.90 | 24.60 | 24.65 | 36,077 | -0.20(-0.80%) |
Dec 15, 2006 | 24.85 | 25.15 | 24.75 | 24.85 | 41,252 | -0.35(-1.39%) |
Dec 14, 2006 | 25.20 | 25.30 | 25.15 | 25.20 | 110,148 | -0.20(-0.79%) |
Dec 13, 2006 | 25.40 | 25.80 | 24.95 | 25.40 | 55,631 | +0.25(+0.99%) |
Dec 12, 2006 | 25.15 | 25.20 | 24.80 | 25.15 | 19,097 | +0.15(+0.60%) |
Dec 11, 2006 | 25.00 | 25.00 | 24.60 | 25.00 | 22,856 | -0.05(-0.20%) |
Dec 08, 2006 | 25.05 | 25.15 | 24.85 | 25.05 | 35,457 | +0.25(+1.01%) |
Dec 07, 2006 | 24.80 | 25.20 | 24.75 | 24.80 | 18,019 | +0.15(+0.61%) |
Dec 06, 2006 | 24.65 | 24.70 | 24.35 | 24.65 | 21,681 | +0.15(+0.61%) |
Dec 05, 2006 | 24.50 | 24.60 | 24.25 | 24.50 | 27,584 | -0.05(-0.20%) |
Dec 04, 2006 | 24.55 | 24.55 | 24.00 | 24.55 | 16,940 | +0.00(+0.00%) |