Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 21.00 | 21.24 | 20.78 | 21.23 | 4,300 | +0.48(+2.31%) |
Feb 27, 2007 | 21.01 | 21.02 | 20.75 | 20.75 | 5,400 | -0.30(-1.43%) |
Feb 26, 2007 | 20.80 | 21.05 | 20.80 | 21.05 | 1,600 | +0.11(+0.53%) |
Feb 23, 2007 | 21.17 | 21.20 | 20.93 | 20.94 | 3,000 | -0.01(-0.05%) |
Feb 22, 2007 | 21.00 | 21.01 | 20.85 | 20.95 | 1,800 | -0.16(-0.76%) |
Feb 21, 2007 | 21.30 | 21.30 | 21.01 | 21.11 | 6,200 | -0.22(-1.03%) |
Feb 20, 2007 | 21.40 | 21.40 | 21.10 | 21.33 | 5,300 | +0.06(+0.28%) |
Feb 16, 2007 | 21.20 | 21.40 | 20.56 | 21.27 | 1,300 | -0.18(-0.84%) |
Feb 15, 2007 | 21.40 | 21.45 | 21.07 | 21.45 | 1,400 | +0.14(+0.66%) |
Feb 14, 2007 | 21.08 | 21.59 | 20.75 | 21.31 | 7,300 | +0.08(+0.38%) |
Feb 13, 2007 | 20.84 | 21.31 | 20.35 | 21.23 | 10,100 | +0.13(+0.62%) |
Feb 12, 2007 | 21.01 | 21.10 | 21.01 | 21.10 | 200 | +0.18(+0.86%) |
Feb 09, 2007 | 20.91 | 21.10 | 20.91 | 20.92 | 7,800 | +0.22(+1.06%) |
Feb 08, 2007 | 20.60 | 20.71 | 20.60 | 20.70 | 1,500 | -0.03(-0.14%) |
Feb 07, 2007 | 20.60 | 20.85 | 20.35 | 20.73 | 800 | -0.21(-1.00%) |
Feb 06, 2007 | 20.65 | 20.94 | 20.51 | 20.94 | 700 | +0.49(+2.40%) |
Feb 05, 2007 | 20.50 | 20.75 | 20.45 | 20.45 | 7,100 | -0.27(-1.30%) |
Feb 02, 2007 | 21.49 | 21.49 | 20.50 | 20.72 | 7,100 | -0.07(-0.34%) |
Feb 01, 2007 | 20.80 | 20.95 | 20.75 | 20.79 | 3,900 | -0.17(-0.81%) |
Jan 31, 2007 | 20.75 | 21.30 | 20.75 | 20.96 | 6,400 | -0.04(-0.19%) |
Jan 30, 2007 | 20.15 | 21.25 | 20.12 | 21.00 | 3,700 | +0.87(+4.32%) |
Jan 29, 2007 | 20.20 | 20.35 | 19.66 | 20.13 | 8,100 | -0.31(-1.52%) |
Jan 26, 2007 | 20.70 | 20.70 | 20.30 | 20.44 | 26,700 | -0.15(-0.72%) |
Jan 25, 2007 | 20.70 | 20.77 | 20.59 | 20.59 | 5,000 | -0.16(-0.78%) |
Jan 24, 2007 | 20.60 | 20.80 | 20.55 | 20.75 | 1,600 | +0.02(+0.10%) |
Jan 23, 2007 | 20.70 | 20.76 | 20.62 | 20.73 | 2,500 | +0.12(+0.58%) |
Jan 22, 2007 | 20.70 | 20.70 | 20.51 | 20.61 | 2,700 | -0.14(-0.67%) |
Jan 19, 2007 | 20.60 | 21.40 | 20.40 | 20.75 | 10,200 | +0.34(+1.67%) |
Jan 18, 2007 | 20.05 | 20.41 | 19.91 | 20.41 | 3,500 | +0.61(+3.08%) |
Jan 17, 2007 | 19.70 | 20.00 | 19.69 | 19.80 | 4,700 | -0.10(-0.50%) |
Jan 16, 2007 | 20.30 | 20.50 | 19.90 | 19.90 | 6,100 | -0.61(-2.97%) |
Jan 12, 2007 | 19.80 | 20.70 | 19.80 | 20.51 | 11,100 | +0.01(+0.05%) |
Jan 11, 2007 | 21.54 | 21.70 | 20.45 | 20.50 | 2,600 | -1.04(-4.83%) |
Jan 10, 2007 | 21.25 | 21.60 | 20.89 | 21.54 | 3,100 | +0.08(+0.37%) |
Jan 09, 2007 | 22.20 | 22.20 | 21.35 | 21.46 | 9,100 | -0.59(-2.68%) |
Jan 08, 2007 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 23.30 | 23.30 | 22.05 | 22.05 | 1,400 | -1.45(-6.17%) |
Jan 04, 2007 | 23.75 | 23.75 | 23.50 | 23.50 | 3,900 | -0.46(-1.92%) |
Jan 03, 2007 | 23.80 | 23.96 | 23.80 | 23.96 | 4,400 | +0.01(+0.04%) |
Dec 29, 2006 | 23.95 | 24.00 | 23.56 | 23.95 | 8,400 | +0.15(+0.63%) |
Dec 28, 2006 | 23.70 | 23.80 | 23.60 | 23.80 | 8,400 | +0.10(+0.42%) |
Dec 27, 2006 | 23.20 | 23.70 | 23.06 | 23.70 | 1,800 | +0.35(+1.50%) |
Dec 26, 2006 | 23.40 | 23.35 | 22.75 | 23.35 | 2,200 | +0.10(+0.43%) |
Dec 22, 2006 | 23.06 | 23.70 | 23.06 | 23.25 | 3,700 | -0.18(-0.77%) |
Dec 21, 2006 | 23.40 | 23.75 | 23.30 | 23.43 | 7,500 | -0.16(-0.67%) |
Dec 20, 2006 | 23.25 | 23.75 | 23.20 | 23.59 | 3,900 | +0.19(+0.81%) |
Dec 19, 2006 | 22.90 | 23.99 | 22.90 | 23.40 | 8,700 | +0.65(+2.86%) |
Dec 18, 2006 | 22.70 | 22.90 | 22.50 | 22.75 | 10,600 | -0.05(-0.22%) |
Dec 15, 2006 | 22.70 | 22.94 | 22.70 | 22.80 | 1,300 | -0.09(-0.39%) |
Dec 14, 2006 | 22.99 | 23.05 | 22.70 | 22.89 | 9,300 | -0.10(-0.43%) |
Dec 13, 2006 | 22.90 | 22.99 | 22.80 | 22.99 | 2,800 | +0.29(+1.28%) |
Dec 12, 2006 | 22.60 | 22.80 | 22.35 | 22.70 | 10,300 | +0.10(+0.44%) |
Dec 11, 2006 | 22.54 | 22.75 | 22.54 | 22.60 | 600 | -0.15(-0.66%) |
Dec 08, 2006 | 22.75 | 22.90 | 22.52 | 22.75 | 15,100 | -0.15(-0.66%) |
Dec 07, 2006 | 23.10 | 23.10 | 22.66 | 22.90 | 6,100 | -0.45(-1.93%) |
Dec 06, 2006 | 23.10 | 23.35 | 22.90 | 23.35 | 6,200 | +0.36(+1.57%) |
Dec 05, 2006 | 22.87 | 23.20 | 22.70 | 22.99 | 9,300 | +0.14(+0.61%) |
Dec 04, 2006 | 22.73 | 22.87 | 22.52 | 22.85 | 8,100 | +0.12(+0.53%) |