Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.18 | 22.25 | 21.60 | 21.64 | 126,643 | -0.57(-2.56%) |
Feb 27, 2007 | 23.28 | 23.28 | 21.43 | 22.21 | 165,690 | -1.33(-5.67%) |
Feb 26, 2007 | 23.34 | 23.59 | 22.99 | 23.55 | 77,845 | +0.13(+0.56%) |
Feb 23, 2007 | 23.84 | 23.90 | 23.19 | 23.41 | 51,803 | -0.54(-2.26%) |
Feb 22, 2007 | 23.65 | 23.98 | 23.60 | 23.96 | 107,582 | +0.24(+1.02%) |
Feb 21, 2007 | 23.12 | 23.86 | 23.12 | 23.71 | 104,757 | +0.43(+1.84%) |
Feb 20, 2007 | 23.28 | 23.35 | 23.00 | 23.28 | 192,554 | +0.07(+0.32%) |
Feb 16, 2007 | 23.31 | 23.32 | 22.99 | 23.21 | 86,096 | -0.11(-0.48%) |
Feb 15, 2007 | 22.88 | 23.35 | 22.87 | 23.32 | 97,964 | +0.51(+2.25%) |
Feb 14, 2007 | 23.23 | 23.56 | 22.63 | 22.81 | 98,691 | -0.47(-2.00%) |
Feb 13, 2007 | 22.15 | 23.28 | 22.15 | 23.27 | 95,246 | +1.11(+5.01%) |
Feb 12, 2007 | 21.97 | 22.29 | 21.97 | 22.16 | 38,454 | +0.02(+0.08%) |
Feb 09, 2007 | 22.63 | 22.75 | 22.03 | 22.15 | 84,521 | -0.55(-2.43%) |
Feb 08, 2007 | 22.54 | 22.85 | 22.54 | 22.70 | 49,924 | +0.01(+0.04%) |
Feb 07, 2007 | 22.58 | 22.82 | 22.45 | 22.69 | 70,934 | +0.11(+0.50%) |
Feb 06, 2007 | 22.39 | 22.67 | 22.29 | 22.57 | 165,173 | +0.22(+1.00%) |
Feb 05, 2007 | 22.34 | 22.47 | 21.91 | 22.35 | 116,546 | -0.04(-0.17%) |
Feb 02, 2007 | 21.60 | 22.61 | 21.60 | 22.39 | 189,575 | +0.81(+3.76%) |
Feb 01, 2007 | 21.48 | 22.03 | 21.28 | 21.58 | 374,085 | +0.14(+0.65%) |
Jan 31, 2007 | 22.06 | 22.06 | 21.29 | 21.44 | 199,743 | -0.62(-2.83%) |
Jan 30, 2007 | 21.87 | 22.13 | 21.69 | 22.06 | 79,717 | +0.15(+0.68%) |
Jan 29, 2007 | 22.16 | 22.20 | 21.54 | 21.91 | 171,674 | -0.39(-1.76%) |
Jan 26, 2007 | 21.75 | 22.40 | 21.42 | 22.30 | 118,198 | +0.55(+2.53%) |
Jan 25, 2007 | 22.79 | 22.83 | 21.46 | 21.75 | 181,615 | -0.98(-4.31%) |
Jan 24, 2007 | 23.38 | 23.49 | 22.31 | 22.73 | 271,676 | -0.82(-3.49%) |
Jan 23, 2007 | 22.90 | 23.85 | 21.88 | 23.55 | 314,303 | +0.45(+1.94%) |
Jan 22, 2007 | 23.07 | 23.23 | 21.96 | 23.11 | 160,225 | -0.09(-0.40%) |
Jan 19, 2007 | 22.44 | 23.39 | 22.28 | 23.20 | 138,919 | +0.63(+2.81%) |
Jan 18, 2007 | 22.28 | 22.96 | 22.28 | 22.57 | 87,328 | +0.02(+0.08%) |
Jan 17, 2007 | 22.86 | 22.94 | 22.53 | 22.55 | 98,964 | -0.44(-1.91%) |
Jan 16, 2007 | 22.80 | 23.30 | 22.48 | 22.99 | 133,816 | +0.15(+0.65%) |
Jan 12, 2007 | 22.66 | 22.92 | 22.40 | 22.84 | 110,790 | +0.07(+0.33%) |
Jan 11, 2007 | 21.68 | 23.77 | 21.68 | 22.76 | 234,942 | +1.04(+4.81%) |
Jan 10, 2007 | 21.84 | 22.02 | 21.27 | 21.72 | 165,933 | -0.48(-2.14%) |
Jan 09, 2007 | 21.93 | 22.30 | 21.27 | 22.19 | 217,821 | +0.38(+1.75%) |
Jan 08, 2007 | 21.04 | 22.14 | 20.49 | 21.81 | 231,071 | +0.88(+4.19%) |
Jan 05, 2007 | 20.97 | 21.17 | 20.41 | 20.93 | 182,061 | -0.02(-0.09%) |
Jan 04, 2007 | 19.80 | 21.09 | 19.71 | 20.95 | 184,055 | +1.02(+5.10%) |
Jan 03, 2007 | 19.58 | 20.24 | 19.58 | 19.93 | 212,009 | +0.33(+1.67%) |
Dec 29, 2006 | 20.14 | 20.39 | 19.36 | 19.61 | 108,236 | -0.60(-2.95%) |
Dec 28, 2006 | 20.39 | 20.65 | 20.04 | 20.21 | 91,811 | -0.29(-1.41%) |
Dec 27, 2006 | 20.07 | 20.66 | 20.07 | 20.49 | 112,200 | +0.43(+2.14%) |
Dec 26, 2006 | 19.80 | 20.40 | 19.80 | 20.07 | 98,060 | +0.19(+0.94%) |
Dec 22, 2006 | 20.22 | 20.37 | 19.82 | 19.88 | 87,153 | -0.42(-2.07%) |
Dec 21, 2006 | 20.63 | 20.70 | 20.01 | 20.30 | 127,695 | -0.42(-2.03%) |
Dec 20, 2006 | 20.69 | 21.15 | 20.59 | 20.72 | 100,869 | -0.08(-0.40%) |
Dec 19, 2006 | 20.66 | 20.99 | 20.53 | 20.80 | 87,840 | +0.14(+0.68%) |
Dec 18, 2006 | 21.68 | 22.03 | 20.53 | 20.66 | 164,193 | -1.31(-5.94%) |
Dec 15, 2006 | 22.00 | 22.33 | 21.71 | 21.97 | 135,107 | +0.03(+0.13%) |
Dec 14, 2006 | 21.68 | 22.49 | 21.68 | 21.94 | 63,925 | +0.24(+1.12%) |
Dec 13, 2006 | 21.54 | 22.03 | 21.29 | 21.70 | 142,661 | +0.16(+0.74%) |
Dec 12, 2006 | 22.68 | 22.73 | 21.28 | 21.54 | 180,382 | -1.23(-5.41%) |
Dec 11, 2006 | 23.14 | 23.32 | 22.75 | 22.77 | 399,724 | -0.47(-2.01%) |
Dec 08, 2006 | 22.49 | 23.27 | 22.41 | 23.24 | 88,761 | +0.54(+2.38%) |
Dec 07, 2006 | 22.48 | 22.80 | 22.48 | 22.70 | 62,033 | +0.21(+0.95%) |
Dec 06, 2006 | 21.91 | 22.71 | 21.71 | 22.48 | 127,155 | +0.41(+1.86%) |
Dec 05, 2006 | 21.83 | 22.07 | 21.74 | 22.07 | 98,697 | +0.28(+1.28%) |
Dec 04, 2006 | 21.67 | 22.20 | 21.67 | 21.79 | 130,595 | +0.11(+0.52%) |