Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 25.00 | 27.67 | 23.79 | 27.29 | 707,143 | +2.26(+9.04%) |
Feb 27, 2007 | 26.13 | 26.13 | 23.23 | 25.03 | 325,381 | -1.83(-6.80%) |
Feb 26, 2007 | 26.94 | 27.39 | 26.81 | 26.86 | 125,260 | -0.12(-0.45%) |
Feb 23, 2007 | 26.67 | 27.38 | 26.66 | 26.98 | 115,719 | +0.19(+0.73%) |
Feb 22, 2007 | 27.33 | 27.33 | 26.53 | 26.78 | 150,762 | -0.48(-1.77%) |
Feb 21, 2007 | 26.40 | 27.33 | 26.37 | 27.27 | 166,712 | +0.65(+2.44%) |
Feb 20, 2007 | 26.80 | 26.91 | 25.76 | 26.62 | 299,215 | -0.20(-0.76%) |
Feb 16, 2007 | 26.16 | 26.93 | 25.84 | 26.82 | 232,599 | +0.66(+2.52%) |
Feb 15, 2007 | 25.03 | 26.52 | 24.67 | 26.16 | 245,925 | -0.45(-1.67%) |
Feb 14, 2007 | 25.90 | 26.61 | 25.49 | 26.61 | 175,145 | +0.86(+3.35%) |
Feb 13, 2007 | 25.64 | 26.04 | 25.56 | 25.75 | 135,041 | +0.21(+0.84%) |
Feb 12, 2007 | 25.30 | 25.63 | 25.25 | 25.53 | 164,916 | +0.17(+0.66%) |
Feb 09, 2007 | 25.61 | 25.74 | 25.15 | 25.37 | 156,462 | -0.32(-1.23%) |
Feb 08, 2007 | 25.65 | 25.91 | 25.25 | 25.68 | 91,947 | +0.08(+0.33%) |
Feb 07, 2007 | 25.74 | 25.74 | 25.36 | 25.60 | 216,867 | -0.04(-0.14%) |
Feb 06, 2007 | 25.73 | 25.78 | 25.46 | 25.63 | 149,354 | +0.08(+0.33%) |
Feb 05, 2007 | 25.93 | 25.93 | 25.42 | 25.55 | 258,632 | -0.27(-1.04%) |
Feb 02, 2007 | 25.82 | 26.05 | 25.41 | 25.82 | 193,315 | +0.04(+0.14%) |
Feb 01, 2007 | 24.80 | 25.81 | 24.62 | 25.78 | 402,440 | +1.12(+4.55%) |
Jan 31, 2007 | 23.41 | 24.85 | 23.13 | 24.66 | 476,718 | +1.10(+4.68%) |
Jan 30, 2007 | 23.46 | 23.76 | 23.35 | 23.56 | 150,157 | +0.13(+0.55%) |
Jan 29, 2007 | 23.49 | 23.93 | 23.30 | 23.43 | 110,967 | -0.20(-0.86%) |
Jan 26, 2007 | 23.92 | 23.92 | 23.10 | 23.63 | 175,086 | -0.32(-1.32%) |
Jan 25, 2007 | 24.09 | 24.78 | 23.75 | 23.95 | 314,144 | -0.19(-0.81%) |
Jan 24, 2007 | 23.69 | 24.34 | 23.28 | 24.14 | 281,690 | +0.42(+1.76%) |
Jan 23, 2007 | 21.83 | 23.86 | 21.69 | 23.73 | 580,989 | +1.76(+8.02%) |
Jan 22, 2007 | 21.07 | 22.07 | 21.02 | 21.96 | 437,449 | +0.90(+4.27%) |
Jan 19, 2007 | 20.52 | 21.11 | 20.52 | 21.06 | 118,684 | +0.55(+2.67%) |
Jan 18, 2007 | 20.55 | 20.83 | 20.29 | 20.52 | 127,379 | -0.07(-0.36%) |
Jan 17, 2007 | 20.77 | 20.82 | 20.50 | 20.59 | 262,651 | -0.00(-0.00%) |
Jan 16, 2007 | 20.54 | 20.68 | 20.48 | 20.59 | 134,462 | +0.08(+0.41%) |
Jan 12, 2007 | 20.26 | 20.60 | 20.13 | 20.51 | 221,225 | +0.28(+1.38%) |
Jan 11, 2007 | 20.24 | 20.55 | 20.07 | 20.23 | 216,193 | +0.00(+0.00%) |
Jan 10, 2007 | 19.93 | 20.23 | 19.84 | 20.23 | 162,582 | +0.24(+1.21%) |
Jan 09, 2007 | 20.13 | 20.17 | 19.50 | 19.99 | 171,760 | +0.02(+0.09%) |
Jan 08, 2007 | 20.28 | 20.28 | 19.94 | 19.97 | 134,207 | -0.19(-0.92%) |
Jan 05, 2007 | 20.25 | 20.58 | 19.99 | 20.16 | 162,982 | -0.23(-1.14%) |
Jan 04, 2007 | 20.00 | 20.56 | 19.77 | 20.39 | 245,360 | +0.32(+1.57%) |
Jan 03, 2007 | 20.90 | 20.97 | 19.63 | 20.07 | 294,119 | -0.54(-2.61%) |
Dec 29, 2006 | 20.88 | 20.98 | 20.43 | 20.61 | 114,225 | -0.19(-0.94%) |
Dec 28, 2006 | 21.00 | 21.16 | 20.68 | 20.80 | 136,660 | -0.13(-0.62%) |
Dec 27, 2006 | 20.35 | 21.02 | 20.29 | 20.93 | 204,109 | +0.67(+3.29%) |
Dec 26, 2006 | 20.75 | 20.75 | 19.98 | 20.27 | 144,772 | -0.19(-0.95%) |
Dec 22, 2006 | 19.83 | 20.59 | 19.80 | 20.46 | 226,900 | +0.68(+3.42%) |
Dec 21, 2006 | 21.03 | 21.03 | 19.65 | 19.78 | 378,424 | -1.28(-6.07%) |
Dec 20, 2006 | 21.60 | 21.86 | 20.90 | 21.06 | 297,155 | -0.53(-2.45%) |
Dec 19, 2006 | 22.07 | 22.16 | 21.40 | 21.59 | 366,702 | -0.57(-2.55%) |
Dec 18, 2006 | 23.48 | 23.62 | 22.11 | 22.16 | 180,464 | -1.24(-5.31%) |
Dec 15, 2006 | 23.63 | 23.85 | 23.34 | 23.40 | 186,792 | -0.02(-0.08%) |
Dec 14, 2006 | 23.29 | 23.57 | 23.06 | 23.42 | 222,756 | +0.13(+0.56%) |
Dec 13, 2006 | 23.06 | 23.34 | 22.95 | 23.29 | 188,752 | +0.31(+1.33%) |
Dec 12, 2006 | 23.28 | 23.28 | 22.53 | 22.98 | 389,180 | -0.52(-2.21%) |
Dec 11, 2006 | 24.15 | 24.23 | 23.39 | 23.50 | 228,405 | -0.65(-2.69%) |
Dec 08, 2006 | 24.22 | 24.23 | 23.56 | 24.15 | 339,372 | -0.06(-0.23%) |
Dec 07, 2006 | 23.69 | 24.34 | 23.47 | 24.21 | 622,580 | +0.70(+2.96%) |
Dec 06, 2006 | 22.84 | 23.59 | 22.71 | 23.51 | 339,537 | +0.55(+2.38%) |
Dec 05, 2006 | 23.66 | 23.76 | 22.73 | 22.96 | 384,949 | -0.65(-2.75%) |
Dec 04, 2006 | 23.42 | 23.87 | 23.28 | 23.61 | 320,230 | +0.19(+0.79%) |