Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.49 | 24.64 | 24.00 | 24.10 | 87,687 | -0.53(-2.16%) |
Feb 27, 2007 | 24.57 | 24.96 | 24.22 | 24.63 | 270,026 | -0.24(-0.96%) |
Feb 26, 2007 | 24.28 | 24.87 | 24.26 | 24.87 | 148,852 | +0.72(+2.97%) |
Feb 23, 2007 | 24.51 | 24.60 | 24.08 | 24.15 | 77,207 | -0.44(-1.79%) |
Feb 22, 2007 | 24.72 | 24.72 | 24.30 | 24.60 | 66,898 | -0.02(-0.10%) |
Feb 21, 2007 | 24.72 | 24.91 | 24.57 | 24.62 | 52,781 | -0.29(-1.18%) |
Feb 20, 2007 | 24.44 | 24.91 | 24.23 | 24.91 | 48,945 | +0.37(+1.50%) |
Feb 16, 2007 | 24.52 | 24.64 | 24.40 | 24.55 | 53,808 | +0.02(+0.10%) |
Feb 15, 2007 | 24.84 | 24.84 | 24.48 | 24.52 | 61,629 | -0.07(-0.30%) |
Feb 14, 2007 | 25.06 | 25.12 | 24.50 | 24.60 | 58,366 | -0.49(-1.95%) |
Feb 13, 2007 | 24.90 | 25.10 | 24.78 | 25.09 | 33,219 | +0.21(+0.86%) |
Feb 12, 2007 | 24.42 | 24.87 | 24.36 | 24.87 | 35,941 | +0.39(+1.58%) |
Feb 09, 2007 | 24.95 | 25.00 | 24.40 | 24.49 | 39,792 | -0.47(-1.87%) |
Feb 08, 2007 | 24.66 | 24.95 | 24.62 | 24.95 | 27,014 | +0.16(+0.64%) |
Feb 07, 2007 | 24.87 | 24.99 | 24.72 | 24.79 | 76,668 | -0.09(-0.37%) |
Feb 06, 2007 | 24.78 | 24.96 | 24.50 | 24.88 | 103,588 | +0.07(+0.27%) |
Feb 05, 2007 | 24.76 | 24.87 | 24.46 | 24.82 | 105,556 | +0.17(+0.70%) |
Feb 02, 2007 | 24.64 | 24.85 | 24.50 | 24.64 | 37,871 | +0.12(+0.47%) |
Feb 01, 2007 | 24.65 | 24.79 | 24.47 | 24.53 | 89,105 | -0.04(-0.15%) |
Jan 31, 2007 | 24.18 | 24.65 | 23.95 | 24.57 | 126,818 | +0.39(+1.60%) |
Jan 30, 2007 | 24.50 | 24.50 | 24.03 | 24.18 | 110,694 | -0.35(-1.42%) |
Jan 29, 2007 | 23.93 | 24.53 | 23.80 | 24.53 | 74,414 | +0.49(+2.04%) |
Jan 26, 2007 | 23.95 | 24.04 | 23.74 | 24.04 | 50,749 | +0.14(+0.59%) |
Jan 25, 2007 | 24.15 | 24.26 | 23.79 | 23.90 | 53,163 | -0.29(-1.19%) |
Jan 24, 2007 | 23.95 | 24.25 | 23.79 | 24.19 | 46,994 | +0.23(+0.95%) |
Jan 23, 2007 | 23.38 | 23.96 | 23.37 | 23.96 | 49,760 | +0.54(+2.30%) |
Jan 22, 2007 | 23.62 | 23.71 | 23.41 | 23.42 | 68,779 | -0.36(-1.49%) |
Jan 19, 2007 | 23.30 | 23.90 | 23.26 | 23.77 | 71,425 | +0.47(+2.02%) |
Jan 18, 2007 | 23.84 | 23.87 | 23.30 | 23.30 | 51,717 | -0.61(-2.56%) |
Jan 17, 2007 | 24.15 | 24.19 | 23.87 | 23.92 | 37,654 | -0.20(-0.84%) |
Jan 16, 2007 | 24.66 | 24.71 | 24.05 | 24.12 | 54,072 | -0.53(-2.16%) |
Jan 12, 2007 | 24.19 | 24.65 | 24.19 | 24.65 | 63,836 | +0.40(+1.64%) |
Jan 11, 2007 | 24.15 | 24.59 | 24.04 | 24.25 | 46,668 | +0.07(+0.28%) |
Jan 10, 2007 | 24.04 | 24.21 | 23.88 | 24.19 | 42,538 | -0.09(-0.35%) |
Jan 09, 2007 | 24.37 | 24.48 | 24.04 | 24.27 | 91,523 | -0.14(-0.58%) |
Jan 08, 2007 | 24.35 | 24.45 | 24.01 | 24.41 | 53,599 | +0.15(+0.63%) |
Jan 05, 2007 | 25.07 | 25.07 | 24.26 | 24.26 | 65,444 | -0.80(-3.20%) |
Jan 04, 2007 | 25.01 | 25.13 | 24.66 | 25.06 | 53,005 | -0.04(-0.17%) |
Jan 03, 2007 | 25.18 | 25.58 | 24.69 | 25.10 | 67,902 | +0.06(+0.22%) |
Dec 29, 2006 | 25.37 | 25.48 | 25.01 | 25.05 | 60,994 | -0.23(-0.92%) |
Dec 28, 2006 | 25.59 | 25.73 | 25.24 | 25.28 | 61,936 | -0.37(-1.43%) |
Dec 27, 2006 | 25.17 | 25.65 | 25.17 | 25.65 | 54,386 | +0.53(+2.12%) |
Dec 26, 2006 | 24.30 | 25.12 | 24.30 | 25.12 | 52,267 | +0.69(+2.81%) |
Dec 22, 2006 | 24.58 | 24.58 | 24.32 | 24.43 | 36,898 | -0.13(-0.55%) |
Dec 21, 2006 | 24.28 | 24.74 | 24.28 | 24.57 | 46,007 | +0.32(+1.34%) |
Dec 20, 2006 | 24.13 | 24.34 | 23.98 | 24.24 | 23,442 | +0.19(+0.79%) |
Dec 19, 2006 | 23.61 | 24.15 | 23.55 | 24.05 | 48,958 | +0.42(+1.76%) |
Dec 18, 2006 | 24.57 | 24.57 | 23.56 | 23.63 | 86,719 | -0.85(-3.45%) |
Dec 15, 2006 | 24.38 | 24.57 | 24.38 | 24.48 | 165,006 | +0.10(+0.40%) |
Dec 14, 2006 | 24.37 | 24.53 | 24.22 | 24.38 | 54,596 | -0.01(-0.05%) |
Dec 13, 2006 | 24.39 | 24.39 | 24.18 | 24.39 | 24,164 | +0.07(+0.30%) |
Dec 12, 2006 | 24.45 | 24.49 | 24.14 | 24.32 | 23,589 | -0.17(-0.70%) |
Dec 11, 2006 | 24.25 | 24.50 | 24.23 | 24.49 | 62,576 | +0.25(+1.01%) |
Dec 08, 2006 | 24.30 | 24.41 | 24.10 | 24.25 | 50,321 | -0.14(-0.58%) |
Dec 07, 2006 | 24.61 | 24.65 | 24.38 | 24.39 | 59,554 | -0.27(-1.09%) |
Dec 06, 2006 | 24.60 | 24.72 | 24.23 | 24.66 | 44,187 | -0.01(-0.05%) |
Dec 05, 2006 | 24.53 | 24.81 | 24.42 | 24.67 | 50,986 | +0.21(+0.88%) |
Dec 04, 2006 | 23.81 | 24.46 | 23.81 | 24.45 | 44,871 | +0.66(+2.78%) |