Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.09 | 21.09 | 20.28 | 20.69 | 7,731 | -0.75(-3.52%) |
Feb 27, 2007 | 21.23 | 21.45 | 21.23 | 21.45 | 577 | -0.33(-1.51%) |
Feb 26, 2007 | 21.45 | 21.78 | 21.45 | 21.78 | 1,038 | +0.10(+0.48%) |
Feb 23, 2007 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 21.55 | 21.67 | 21.32 | 21.67 | 2,308 | -0.22(-0.99%) |
Feb 21, 2007 | 23.14 | 23.14 | 21.78 | 21.89 | 2,192 | -1.32(-5.68%) |
Feb 20, 2007 | 23.18 | 23.21 | 23.18 | 23.21 | 807 | +0.10(+0.41%) |
Feb 16, 2007 | 22.85 | 23.11 | 22.75 | 23.11 | 2,423 | +0.13(+0.57%) |
Feb 15, 2007 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 22.98 | 22.98 | 22.98 | 22.98 | 115 | +0.02(+0.08%) |
Feb 13, 2007 | 22.73 | 23.01 | 22.73 | 22.96 | 2,885 | +0.24(+1.07%) |
Feb 12, 2007 | 22.74 | 22.83 | 22.42 | 22.72 | 6,462 | -0.03(-0.15%) |
Feb 09, 2007 | 23.41 | 23.41 | 22.75 | 22.76 | 3,231 | -0.64(-2.74%) |
Feb 08, 2007 | 23.82 | 23.82 | 23.40 | 23.40 | 692 | -0.45(-1.89%) |
Feb 07, 2007 | 23.41 | 23.85 | 23.41 | 23.85 | 807 | +0.58(+2.50%) |
Feb 06, 2007 | 23.18 | 23.27 | 23.18 | 23.27 | 1,038 | +0.43(+1.90%) |
Feb 05, 2007 | 22.83 | 22.83 | 22.83 | 22.83 | 230 | -0.10(-0.42%) |
Feb 02, 2007 | 22.75 | 22.93 | 22.75 | 22.93 | 1,846 | +0.18(+0.80%) |
Feb 01, 2007 | 22.89 | 22.89 | 22.75 | 22.75 | 807 | -0.21(-0.91%) |
Jan 31, 2007 | 22.79 | 22.95 | 22.53 | 22.95 | 923 | +0.42(+1.88%) |
Jan 30, 2007 | 22.75 | 22.75 | 22.53 | 22.53 | 461 | -0.42(-1.85%) |
Jan 29, 2007 | 22.82 | 22.96 | 22.59 | 22.95 | 2,192 | +0.27(+1.18%) |
Jan 26, 2007 | 22.69 | 22.69 | 22.69 | 22.69 | 577 | +0.12(+0.54%) |
Jan 25, 2007 | 22.70 | 22.70 | 22.56 | 22.56 | 3,462 | -0.36(-1.59%) |
Jan 24, 2007 | 22.93 | 22.93 | 22.93 | 22.93 | 230 | +0.10(+0.46%) |
Jan 23, 2007 | 22.49 | 22.82 | 22.49 | 22.82 | 1,500 | +0.42(+1.90%) |
Jan 22, 2007 | 23.09 | 23.31 | 22.40 | 22.40 | 2,538 | -0.48(-2.08%) |
Jan 19, 2007 | 22.65 | 22.88 | 22.65 | 22.88 | 1,731 | +0.43(+1.93%) |
Jan 18, 2007 | 22.40 | 22.62 | 22.14 | 22.44 | 1,731 | -0.16(-0.73%) |
Jan 17, 2007 | 22.61 | 22.61 | 22.61 | 22.61 | 461 | -0.10(-0.46%) |
Jan 16, 2007 | 22.53 | 22.96 | 22.53 | 22.71 | 5,654 | +0.18(+0.81%) |
Jan 12, 2007 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 22.32 | 22.53 | 22.32 | 22.53 | 923 | +0.42(+1.92%) |
Jan 10, 2007 | 22.31 | 22.44 | 22.11 | 22.11 | 577 | +0.00(+0.00%) |
Jan 09, 2007 | 22.11 | 22.11 | 22.10 | 22.11 | 1,154 | -0.16(-0.74%) |
Jan 08, 2007 | 22.02 | 22.27 | 22.02 | 22.27 | 577 | +0.29(+1.30%) |
Jan 05, 2007 | 22.11 | 22.11 | 21.98 | 21.98 | 461 | -0.33(-1.48%) |
Jan 04, 2007 | 21.88 | 22.31 | 21.88 | 22.31 | 4,269 | +0.22(+0.98%) |
Jan 03, 2007 | 23.08 | 23.08 | 22.10 | 22.10 | 807 | -0.76(-3.34%) |
Dec 29, 2006 | 22.64 | 22.86 | 22.64 | 22.86 | 230 | +0.43(+1.93%) |
Dec 28, 2006 | 22.43 | 22.43 | 22.43 | 22.43 | 115 | +0.22(+0.98%) |
Dec 27, 2006 | 21.96 | 22.21 | 21.96 | 22.21 | 346 | +0.31(+1.42%) |
Dec 26, 2006 | 21.67 | 21.90 | 21.67 | 21.90 | 461 | +0.43(+2.02%) |
Dec 22, 2006 | 21.46 | 21.46 | 21.46 | 21.46 | 115 | -0.22(-1.00%) |
Dec 21, 2006 | 21.68 | 21.68 | 21.68 | 21.68 | 115 | -0.22(-0.99%) |
Dec 20, 2006 | 21.68 | 21.91 | 21.67 | 21.90 | 1,384 | +0.42(+1.94%) |
Dec 19, 2006 | 21.71 | 21.71 | 21.48 | 21.48 | 461 | -0.49(-2.25%) |
Dec 18, 2006 | 22.15 | 22.15 | 21.98 | 21.98 | 230 | -0.25(-1.13%) |
Dec 15, 2006 | 22.37 | 22.37 | 22.23 | 22.23 | 346 | -0.24(-1.08%) |
Dec 14, 2006 | 22.02 | 22.60 | 22.02 | 22.47 | 1,384 | +0.67(+3.06%) |
Dec 13, 2006 | 21.33 | 21.80 | 21.33 | 21.80 | 4,154 | +0.26(+1.21%) |
Dec 12, 2006 | 21.58 | 21.58 | 21.54 | 21.54 | 346 | -0.12(-0.56%) |
Dec 11, 2006 | 21.45 | 21.66 | 21.23 | 21.66 | 923 | +0.14(+0.64%) |
Dec 08, 2006 | 21.63 | 21.63 | 21.52 | 21.52 | 577 | +0.03(+0.16%) |
Dec 07, 2006 | 21.71 | 21.71 | 21.49 | 21.49 | 346 | -0.33(-1.51%) |
Dec 06, 2006 | 21.78 | 21.83 | 21.39 | 21.82 | 4,154 | +0.11(+0.52%) |
Dec 05, 2006 | 21.59 | 21.71 | 21.59 | 21.71 | 1,731 | +0.11(+0.52%) |
Dec 04, 2006 | 20.93 | 21.59 | 20.93 | 21.59 | 2,885 | +0.67(+3.19%) |