Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.36 | 25.18 | 24.02 | 24.89 | 272,154 | +0.71(+2.92%) |
Feb 27, 2007 | 25.56 | 25.59 | 23.92 | 24.18 | 398,229 | -1.89(-7.26%) |
Feb 26, 2007 | 26.14 | 26.40 | 25.51 | 26.08 | 357,951 | +0.00(+0.00%) |
Feb 23, 2007 | 25.59 | 26.12 | 25.25 | 26.08 | 335,025 | +0.37(+1.45%) |
Feb 22, 2007 | 24.37 | 25.82 | 24.30 | 25.70 | 591,761 | +1.38(+5.68%) |
Feb 21, 2007 | 24.22 | 24.39 | 24.12 | 24.32 | 350,786 | +0.11(+0.47%) |
Feb 20, 2007 | 23.58 | 24.37 | 23.44 | 24.21 | 454,435 | +0.76(+3.26%) |
Feb 16, 2007 | 23.19 | 23.60 | 23.07 | 23.44 | 284,482 | +0.28(+1.19%) |
Feb 15, 2007 | 23.43 | 23.60 | 22.80 | 23.17 | 679,982 | +1.12(+5.09%) |
Feb 14, 2007 | 23.96 | 24.08 | 21.77 | 22.05 | 519,505 | -2.32(-9.53%) |
Feb 13, 2007 | 24.35 | 24.39 | 24.25 | 24.37 | 127,858 | +0.00(+0.00%) |
Feb 12, 2007 | 23.93 | 24.38 | 23.62 | 24.37 | 80,837 | +0.53(+2.21%) |
Feb 09, 2007 | 23.83 | 23.84 | 23.40 | 23.84 | 99,319 | +0.04(+0.17%) |
Feb 08, 2007 | 23.18 | 23.92 | 23.18 | 23.80 | 55,528 | +0.58(+2.48%) |
Feb 07, 2007 | 23.38 | 23.60 | 23.22 | 23.22 | 129,225 | -0.07(-0.31%) |
Feb 06, 2007 | 23.35 | 23.79 | 23.10 | 23.30 | 312,942 | +0.15(+0.63%) |
Feb 05, 2007 | 23.86 | 24.01 | 23.01 | 23.15 | 111,613 | -0.66(-2.76%) |
Feb 02, 2007 | 24.09 | 24.09 | 23.55 | 23.81 | 81,165 | -0.26(-1.08%) |
Feb 01, 2007 | 24.20 | 24.24 | 23.71 | 24.07 | 99,745 | -0.04(-0.17%) |
Jan 31, 2007 | 24.22 | 24.27 | 24.04 | 24.11 | 106,789 | -0.10(-0.40%) |
Jan 30, 2007 | 23.85 | 24.34 | 23.70 | 24.21 | 136,946 | +0.36(+1.50%) |
Jan 29, 2007 | 24.23 | 24.23 | 23.52 | 23.85 | 306,596 | -0.31(-1.28%) |
Jan 26, 2007 | 24.14 | 24.34 | 23.74 | 24.16 | 60,244 | +0.09(+0.37%) |
Jan 25, 2007 | 24.45 | 24.45 | 23.64 | 24.07 | 59,157 | -0.41(-1.69%) |
Jan 24, 2007 | 24.08 | 24.54 | 23.56 | 24.48 | 133,471 | +0.52(+2.17%) |
Jan 23, 2007 | 22.72 | 24.04 | 22.58 | 23.96 | 160,445 | +1.33(+5.89%) |
Jan 22, 2007 | 23.23 | 23.48 | 22.61 | 22.63 | 236,089 | -0.60(-2.59%) |
Jan 19, 2007 | 23.96 | 24.02 | 23.17 | 23.23 | 142,171 | -0.79(-3.28%) |
Jan 18, 2007 | 25.49 | 25.54 | 23.96 | 24.02 | 152,594 | -1.31(-5.16%) |
Jan 17, 2007 | 25.09 | 25.91 | 24.95 | 25.33 | 40,292 | +0.20(+0.78%) |
Jan 16, 2007 | 25.82 | 26.11 | 25.00 | 25.13 | 49,760 | -0.63(-2.46%) |
Jan 12, 2007 | 25.88 | 26.05 | 25.18 | 25.77 | 56,141 | -0.02(-0.09%) |
Jan 11, 2007 | 25.02 | 25.99 | 25.01 | 25.79 | 77,590 | +0.71(+2.85%) |
Jan 10, 2007 | 24.82 | 25.19 | 24.44 | 25.08 | 66,350 | +0.24(+0.95%) |
Jan 09, 2007 | 24.73 | 24.98 | 24.57 | 24.84 | 48,131 | +0.11(+0.43%) |
Jan 08, 2007 | 25.57 | 25.58 | 24.61 | 24.74 | 122,834 | -0.73(-2.87%) |
Jan 05, 2007 | 26.39 | 26.72 | 25.21 | 25.47 | 110,239 | -0.90(-3.42%) |
Jan 04, 2007 | 27.50 | 27.50 | 26.37 | 26.37 | 137,854 | -0.75(-2.76%) |
Jan 03, 2007 | 27.91 | 27.91 | 26.03 | 27.12 | 123,868 | -0.54(-1.94%) |
Dec 29, 2006 | 27.50 | 28.01 | 27.39 | 27.65 | 53,748 | +0.09(+0.32%) |
Dec 28, 2006 | 27.21 | 27.78 | 27.13 | 27.56 | 53,802 | +0.15(+0.56%) |
Dec 27, 2006 | 27.09 | 27.62 | 26.70 | 27.41 | 63,513 | +0.29(+1.08%) |
Dec 26, 2006 | 26.56 | 27.12 | 26.56 | 27.12 | 27,723 | +0.46(+1.74%) |
Dec 22, 2006 | 26.72 | 26.86 | 26.47 | 26.65 | 15,299 | -0.15(-0.58%) |
Dec 21, 2006 | 26.63 | 26.88 | 26.07 | 26.81 | 111,685 | +0.11(+0.40%) |
Dec 20, 2006 | 27.38 | 27.42 | 26.32 | 26.70 | 58,457 | -0.86(-3.12%) |
Dec 19, 2006 | 27.35 | 27.62 | 26.55 | 27.56 | 76,331 | +0.05(+0.18%) |
Dec 18, 2006 | 27.10 | 27.98 | 26.51 | 27.51 | 113,963 | +0.85(+3.20%) |
Dec 15, 2006 | 27.25 | 27.38 | 26.40 | 26.66 | 149,836 | -0.54(-2.00%) |
Dec 14, 2006 | 26.32 | 27.34 | 26.32 | 27.21 | 50,869 | +0.92(+3.49%) |
Dec 13, 2006 | 27.02 | 27.32 | 26.29 | 26.29 | 66,499 | -0.54(-2.03%) |
Dec 12, 2006 | 27.50 | 27.62 | 26.52 | 26.83 | 60,055 | -0.76(-2.74%) |
Dec 11, 2006 | 26.81 | 27.59 | 26.73 | 27.59 | 94,516 | +0.84(+3.16%) |
Dec 08, 2006 | 26.73 | 27.06 | 26.23 | 26.74 | 30,028 | -0.06(-0.21%) |
Dec 07, 2006 | 27.00 | 27.00 | 26.68 | 26.80 | 28,381 | -0.23(-0.84%) |
Dec 06, 2006 | 27.42 | 27.42 | 26.79 | 27.03 | 60,519 | -0.27(-0.98%) |
Dec 05, 2006 | 27.21 | 27.46 | 26.86 | 27.29 | 36,716 | +0.11(+0.42%) |
Dec 04, 2006 | 26.37 | 27.21 | 26.37 | 27.18 | 60,412 | +0.97(+3.72%) |