Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.30 | 21.40 | 19.90 | 21.00 | 13,140 | +0.10(+0.48%) |
Feb 27, 2007 | 22.00 | 22.00 | 20.00 | 20.90 | 18,080 | -1.20(-5.43%) |
Feb 26, 2007 | 21.10 | 22.40 | 21.00 | 22.10 | 3,900 | -0.10(-0.45%) |
Feb 23, 2007 | 22.30 | 22.50 | 21.50 | 22.20 | 6,550 | -0.20(-0.89%) |
Feb 22, 2007 | 22.50 | 22.60 | 22.00 | 22.40 | 51,490 | +0.60(+2.75%) |
Feb 21, 2007 | 20.50 | 22.20 | 20.50 | 21.80 | 57,730 | +0.90(+4.31%) |
Feb 20, 2007 | 20.60 | 20.90 | 20.10 | 20.90 | 7,070 | +0.50(+2.45%) |
Feb 16, 2007 | 20.00 | 20.40 | 18.80 | 20.40 | 87,570 | +0.80(+4.08%) |
Feb 15, 2007 | 20.20 | 20.50 | 19.50 | 19.60 | 3,810 | -0.90(-4.39%) |
Feb 14, 2007 | 20.70 | 20.90 | 20.00 | 20.50 | 4,190 | -0.40(-1.91%) |
Feb 13, 2007 | 20.40 | 21.00 | 20.00 | 20.90 | 9,400 | +0.20(+0.97%) |
Feb 12, 2007 | 20.60 | 21.90 | 20.20 | 20.70 | 8,170 | -0.20(-0.96%) |
Feb 09, 2007 | 21.00 | 21.50 | 20.50 | 20.90 | 14,250 | -0.10(-0.48%) |
Feb 08, 2007 | 20.80 | 21.30 | 20.20 | 21.00 | 17,180 | +0.20(+0.96%) |
Feb 07, 2007 | 20.80 | 21.50 | 20.10 | 20.80 | 68,300 | +0.00(+0.00%) |
Feb 06, 2007 | 20.40 | 21.00 | 20.00 | 20.80 | 89,640 | +0.40(+1.96%) |
Feb 05, 2007 | 20.00 | 20.50 | 19.00 | 20.40 | 20,400 | +0.40(+2.00%) |
Feb 02, 2007 | 18.50 | 20.60 | 18.50 | 20.00 | 294,380 | +0.10(+0.50%) |
Feb 01, 2007 | 19.80 | 20.20 | 19.50 | 19.90 | 45,080 | +0.10(+0.51%) |
Jan 31, 2007 | 20.00 | 20.00 | 18.70 | 19.80 | 11,560 | +0.40(+2.06%) |
Jan 30, 2007 | 19.60 | 20.70 | 18.60 | 19.40 | 32,600 | -0.70(-3.48%) |
Jan 29, 2007 | 20.50 | 21.20 | 19.00 | 20.10 | 57,760 | -0.40(-1.95%) |
Jan 26, 2007 | 20.80 | 21.10 | 19.80 | 20.50 | 27,420 | -0.30(-1.44%) |
Jan 25, 2007 | 20.50 | 21.00 | 20.00 | 20.80 | 35,350 | +0.40(+1.96%) |
Jan 24, 2007 | 21.50 | 21.50 | 20.00 | 20.40 | 75,500 | -0.40(-1.92%) |
Jan 23, 2007 | 21.70 | 21.90 | 20.70 | 20.80 | 41,960 | -0.80(-3.70%) |
Jan 22, 2007 | 22.40 | 23.40 | 20.50 | 21.60 | 52,630 | -1.30(-5.68%) |
Jan 19, 2007 | 22.00 | 23.30 | 22.00 | 22.90 | 5,000 | +0.20(+0.88%) |
Jan 18, 2007 | 23.20 | 24.50 | 22.00 | 22.70 | 12,510 | -1.10(-4.62%) |
Jan 17, 2007 | 23.80 | 24.00 | 23.00 | 23.80 | 17,760 | -0.40(-1.65%) |
Jan 16, 2007 | 22.20 | 24.20 | 22.20 | 24.20 | 12,520 | +0.10(+0.41%) |
Jan 12, 2007 | 24.30 | 24.30 | 23.00 | 24.10 | 11,090 | +0.10(+0.42%) |
Jan 11, 2007 | 24.00 | 24.30 | 23.60 | 24.00 | 30,670 | +0.00(+0.00%) |
Jan 10, 2007 | 22.30 | 24.50 | 22.30 | 24.00 | 31,060 | +1.10(+4.80%) |
Jan 09, 2007 | 22.40 | 24.50 | 21.90 | 22.90 | 82,470 | +0.90(+4.09%) |
Jan 08, 2007 | 21.50 | 22.10 | 21.10 | 22.00 | 35,690 | +1.00(+4.76%) |
Jan 05, 2007 | 21.40 | 21.40 | 20.40 | 21.00 | 8,990 | -0.50(-2.33%) |
Jan 04, 2007 | 21.00 | 21.70 | 20.50 | 21.50 | 92,880 | +0.50(+2.38%) |
Jan 03, 2007 | 22.30 | 22.30 | 20.60 | 21.00 | 4,630 | -1.20(-5.41%) |
Dec 29, 2006 | 21.40 | 22.30 | 20.50 | 22.20 | 19,270 | +0.80(+3.74%) |
Dec 28, 2006 | 22.20 | 22.30 | 21.00 | 21.40 | 9,100 | -0.70(-3.17%) |
Dec 27, 2006 | 21.40 | 22.20 | 21.00 | 22.10 | 5,090 | +0.60(+2.79%) |
Dec 26, 2006 | 22.10 | 22.50 | 21.00 | 21.50 | 4,190 | -1.10(-4.87%) |
Dec 22, 2006 | 21.20 | 23.20 | 21.20 | 22.60 | 10,950 | +0.90(+4.15%) |
Dec 21, 2006 | 22.20 | 22.50 | 21.30 | 21.70 | 59,890 | -0.80(-3.56%) |
Dec 20, 2006 | 21.90 | 22.50 | 21.00 | 22.50 | 17,480 | +0.50(+2.27%) |
Dec 19, 2006 | 22.50 | 22.50 | 21.20 | 22.00 | 8,420 | -1.00(-4.35%) |
Dec 18, 2006 | 22.00 | 23.00 | 19.99 | 23.00 | 118,390 | +0.70(+3.14%) |
Dec 15, 2006 | 23.40 | 23.40 | 21.30 | 22.30 | 6,830 | -0.10(-0.45%) |
Dec 14, 2006 | 22.70 | 23.50 | 21.50 | 22.40 | 3,810 | -0.60(-2.61%) |
Dec 13, 2006 | 23.00 | 23.00 | 22.30 | 23.00 | 2,310 | -0.50(-2.13%) |
Dec 12, 2006 | 23.50 | 24.50 | 22.50 | 23.50 | 2,020 | +0.10(+0.43%) |
Dec 11, 2006 | 23.50 | 23.50 | 22.50 | 23.40 | 1,340 | -0.10(-0.43%) |
Dec 08, 2006 | 24.00 | 24.00 | 23.50 | 23.50 | 4,000 | -0.70(-2.89%) |
Dec 07, 2006 | 24.50 | 24.60 | 23.60 | 24.20 | 4,540 | -0.60(-2.42%) |
Dec 06, 2006 | 23.90 | 25.00 | 22.50 | 24.80 | 147,320 | +0.90(+3.77%) |
Dec 05, 2006 | 22.70 | 24.00 | 22.00 | 23.90 | 56,570 | +1.90(+8.64%) |
Dec 04, 2006 | 22.50 | 22.50 | 20.30 | 22.00 | 83,810 | -0.90(-3.93%) |