Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.06 | 23.26 | 22.39 | 22.59 | 441,497 | -0.45(-1.97%) |
Feb 27, 2007 | 23.52 | 23.92 | 23.03 | 23.04 | 396,935 | -0.93(-3.88%) |
Feb 26, 2007 | 23.96 | 24.03 | 23.78 | 23.97 | 264,035 | +0.03(+0.10%) |
Feb 23, 2007 | 24.16 | 24.32 | 23.92 | 23.95 | 200,101 | -0.30(-1.25%) |
Feb 22, 2007 | 23.87 | 24.31 | 23.17 | 24.25 | 456,311 | +0.12(+0.49%) |
Feb 21, 2007 | 24.25 | 24.32 | 23.79 | 24.13 | 467,093 | -0.11(-0.45%) |
Feb 20, 2007 | 24.05 | 24.42 | 23.64 | 24.24 | 312,952 | +0.23(+0.94%) |
Feb 16, 2007 | 23.89 | 24.03 | 23.64 | 24.01 | 534,576 | +0.12(+0.49%) |
Feb 15, 2007 | 24.16 | 24.21 | 23.87 | 23.90 | 187,396 | -0.29(-1.21%) |
Feb 14, 2007 | 24.00 | 24.66 | 23.92 | 24.19 | 439,562 | +0.16(+0.66%) |
Feb 13, 2007 | 24.00 | 24.30 | 23.91 | 24.03 | 449,718 | +0.04(+0.17%) |
Feb 12, 2007 | 24.05 | 24.14 | 23.82 | 23.99 | 328,415 | -0.08(-0.31%) |
Feb 09, 2007 | 24.07 | 24.32 | 23.82 | 24.06 | 624,677 | +0.03(+0.10%) |
Feb 08, 2007 | 24.00 | 24.14 | 23.84 | 24.04 | 377,151 | +0.04(+0.17%) |
Feb 07, 2007 | 23.28 | 24.01 | 23.28 | 24.00 | 369,032 | +0.70(+2.99%) |
Feb 06, 2007 | 23.17 | 23.38 | 23.05 | 23.30 | 207,216 | +0.17(+0.73%) |
Feb 05, 2007 | 23.32 | 23.32 | 23.04 | 23.13 | 301,950 | -0.28(-1.18%) |
Feb 02, 2007 | 23.35 | 23.48 | 23.12 | 23.41 | 222,506 | +0.11(+0.47%) |
Feb 01, 2007 | 22.39 | 23.34 | 22.39 | 23.30 | 339,755 | +1.00(+4.48%) |
Jan 31, 2007 | 22.40 | 22.82 | 22.18 | 22.30 | 339,096 | -0.18(-0.78%) |
Jan 30, 2007 | 22.66 | 22.74 | 22.35 | 22.48 | 271,755 | -0.18(-0.78%) |
Jan 29, 2007 | 22.34 | 23.00 | 22.06 | 22.65 | 161,793 | +0.22(+0.97%) |
Jan 26, 2007 | 22.47 | 22.55 | 22.10 | 22.44 | 141,231 | -0.03(-0.15%) |
Jan 25, 2007 | 22.70 | 22.91 | 22.32 | 22.47 | 304,309 | -0.18(-0.81%) |
Jan 24, 2007 | 22.44 | 22.70 | 22.06 | 22.65 | 295,714 | +0.26(+1.16%) |
Jan 23, 2007 | 21.30 | 22.50 | 21.28 | 22.39 | 290,119 | +1.06(+4.95%) |
Jan 22, 2007 | 22.00 | 22.16 | 21.27 | 21.34 | 207,142 | -0.72(-3.27%) |
Jan 19, 2007 | 21.76 | 22.22 | 21.50 | 22.06 | 123,658 | +0.39(+1.78%) |
Jan 18, 2007 | 21.97 | 22.21 | 21.64 | 21.67 | 179,115 | -0.33(-1.49%) |
Jan 17, 2007 | 22.59 | 22.62 | 21.97 | 22.00 | 355,110 | -0.63(-2.78%) |
Jan 16, 2007 | 22.41 | 22.85 | 22.35 | 22.63 | 328,510 | +0.36(+1.62%) |
Jan 12, 2007 | 21.84 | 22.34 | 21.84 | 22.27 | 502,914 | +0.46(+2.12%) |
Jan 11, 2007 | 21.54 | 22.17 | 21.54 | 21.81 | 332,095 | +0.29(+1.32%) |
Jan 10, 2007 | 21.72 | 21.85 | 21.22 | 21.52 | 367,060 | -0.35(-1.61%) |
Jan 09, 2007 | 21.87 | 22.02 | 21.45 | 21.87 | 161,543 | -0.03(-0.15%) |
Jan 08, 2007 | 22.23 | 22.23 | 21.65 | 21.91 | 258,344 | -0.26(-1.17%) |
Jan 05, 2007 | 22.73 | 22.83 | 21.87 | 22.17 | 392,067 | -0.67(-2.94%) |
Jan 04, 2007 | 22.58 | 23.01 | 22.44 | 22.84 | 217,343 | +0.18(+0.78%) |
Jan 03, 2007 | 22.82 | 23.07 | 22.33 | 22.66 | 359,307 | +0.07(+0.30%) |
Dec 29, 2006 | 23.09 | 23.38 | 22.52 | 22.60 | 267,130 | -0.57(-2.46%) |
Dec 28, 2006 | 23.74 | 23.84 | 23.10 | 23.17 | 126,360 | -0.55(-2.33%) |
Dec 27, 2006 | 23.30 | 23.83 | 23.30 | 23.72 | 117,425 | +0.51(+2.20%) |
Dec 26, 2006 | 23.06 | 23.31 | 22.87 | 23.21 | 129,331 | +0.28(+1.21%) |
Dec 22, 2006 | 22.86 | 23.17 | 22.73 | 22.93 | 96,657 | +0.02(+0.07%) |
Dec 21, 2006 | 23.12 | 23.69 | 22.75 | 22.91 | 204,332 | -0.23(-0.98%) |
Dec 20, 2006 | 22.83 | 23.46 | 22.82 | 23.14 | 236,611 | -0.08(-0.33%) |
Dec 19, 2006 | 23.01 | 23.46 | 22.99 | 23.22 | 136,152 | +0.21(+0.91%) |
Dec 18, 2006 | 23.68 | 23.90 | 22.87 | 23.01 | 147,146 | -0.61(-2.59%) |
Dec 15, 2006 | 23.47 | 23.80 | 23.38 | 23.62 | 613,364 | +0.13(+0.57%) |
Dec 14, 2006 | 23.33 | 23.69 | 23.23 | 23.48 | 298,299 | +0.13(+0.57%) |
Dec 13, 2006 | 23.95 | 24.40 | 23.21 | 23.35 | 581,859 | -0.55(-2.32%) |
Dec 12, 2006 | 24.27 | 24.49 | 23.76 | 23.90 | 544,760 | -0.32(-1.32%) |
Dec 11, 2006 | 23.94 | 24.44 | 23.94 | 24.22 | 159,349 | +0.28(+1.16%) |
Dec 08, 2006 | 24.07 | 24.22 | 23.64 | 23.95 | 297,380 | -0.04(-0.17%) |
Dec 07, 2006 | 24.26 | 24.32 | 23.78 | 23.99 | 483,535 | -0.24(-1.00%) |
Dec 06, 2006 | 23.66 | 24.37 | 23.66 | 24.23 | 292,084 | +0.45(+1.90%) |
Dec 05, 2006 | 23.60 | 23.79 | 23.48 | 23.78 | 246,732 | +0.27(+1.14%) |
Dec 04, 2006 | 22.92 | 23.64 | 22.89 | 23.51 | 305,023 | +0.53(+2.30%) |