Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.41 | 20.05 | 19.31 | 19.41 | 117,192 | +0.08(+0.44%) |
Feb 27, 2007 | 20.47 | 20.64 | 19.31 | 19.33 | 140,474 | -1.33(-6.44%) |
Feb 26, 2007 | 20.42 | 20.66 | 20.17 | 20.66 | 86,105 | +0.25(+1.21%) |
Feb 23, 2007 | 20.87 | 21.03 | 20.26 | 20.41 | 131,500 | -0.43(-2.07%) |
Feb 22, 2007 | 21.27 | 21.63 | 20.67 | 20.84 | 148,799 | -0.46(-2.17%) |
Feb 21, 2007 | 21.79 | 21.91 | 21.18 | 21.30 | 69,587 | -0.53(-2.43%) |
Feb 20, 2007 | 21.80 | 22.03 | 21.56 | 21.83 | 86,886 | +0.02(+0.07%) |
Feb 16, 2007 | 22.00 | 22.17 | 21.70 | 21.82 | 103,665 | -0.18(-0.80%) |
Feb 15, 2007 | 22.32 | 22.42 | 21.95 | 22.00 | 56,710 | -0.32(-1.45%) |
Feb 14, 2007 | 22.39 | 22.71 | 22.27 | 22.32 | 62,772 | -0.09(-0.41%) |
Feb 13, 2007 | 22.24 | 22.64 | 22.24 | 22.41 | 77,261 | +0.26(+1.18%) |
Feb 12, 2007 | 21.96 | 22.42 | 21.96 | 22.15 | 73,923 | +0.19(+0.88%) |
Feb 09, 2007 | 22.49 | 22.53 | 21.77 | 21.96 | 93,649 | -0.49(-2.19%) |
Feb 08, 2007 | 22.44 | 22.56 | 22.34 | 22.45 | 43,313 | +0.02(+0.07%) |
Feb 07, 2007 | 22.00 | 22.66 | 21.81 | 22.43 | 86,235 | +0.43(+1.96%) |
Feb 06, 2007 | 22.27 | 22.33 | 21.84 | 22.00 | 287,323 | -0.12(-0.52%) |
Feb 05, 2007 | 22.49 | 22.49 | 22.03 | 22.12 | 102,364 | -0.37(-1.64%) |
Feb 02, 2007 | 23.13 | 23.16 | 22.38 | 22.49 | 53,068 | -0.63(-2.73%) |
Feb 01, 2007 | 22.92 | 23.89 | 22.77 | 23.12 | 233,864 | +0.18(+0.80%) |
Jan 31, 2007 | 22.64 | 23.12 | 22.53 | 22.93 | 108,737 | +0.34(+1.50%) |
Jan 30, 2007 | 22.08 | 23.02 | 22.01 | 22.60 | 148,799 | +0.63(+2.87%) |
Jan 29, 2007 | 23.36 | 23.60 | 21.92 | 21.97 | 164,017 | -1.41(-6.05%) |
Jan 26, 2007 | 22.93 | 23.47 | 22.26 | 23.38 | 78,171 | +0.48(+2.12%) |
Jan 25, 2007 | 23.46 | 23.83 | 22.89 | 22.90 | 106,526 | -0.45(-1.94%) |
Jan 24, 2007 | 23.38 | 23.74 | 23.26 | 23.35 | 47,735 | +0.12(+0.50%) |
Jan 23, 2007 | 22.56 | 23.43 | 21.77 | 23.23 | 143,596 | +0.40(+1.75%) |
Jan 22, 2007 | 22.86 | 23.00 | 22.68 | 22.83 | 84,935 | -0.15(-0.67%) |
Jan 19, 2007 | 23.13 | 23.14 | 22.76 | 22.99 | 58,010 | -0.20(-0.86%) |
Jan 18, 2007 | 23.18 | 23.61 | 22.92 | 23.19 | 123,175 | +0.02(+0.10%) |
Jan 17, 2007 | 22.81 | 23.66 | 22.14 | 23.16 | 138,003 | +0.35(+1.55%) |
Jan 16, 2007 | 24.21 | 24.21 | 22.46 | 22.81 | 109,908 | -1.40(-5.78%) |
Jan 12, 2007 | 24.16 | 24.60 | 24.05 | 24.21 | 85,975 | +0.00(+0.00%) |
Jan 11, 2007 | 24.19 | 24.42 | 23.61 | 24.21 | 50,466 | +0.12(+0.51%) |
Jan 10, 2007 | 24.09 | 24.22 | 23.50 | 24.09 | 70,627 | -0.08(-0.35%) |
Jan 09, 2007 | 23.14 | 24.22 | 23.14 | 24.17 | 106,266 | +0.85(+3.66%) |
Jan 08, 2007 | 23.34 | 24.02 | 22.85 | 23.32 | 124,346 | -0.10(-0.43%) |
Jan 05, 2007 | 23.90 | 24.33 | 23.17 | 23.42 | 110,558 | -0.68(-2.81%) |
Jan 04, 2007 | 24.40 | 24.53 | 23.85 | 24.09 | 103,535 | -0.31(-1.26%) |
Jan 03, 2007 | 25.37 | 25.82 | 23.53 | 24.40 | 202,127 | -1.34(-5.20%) |
Dec 29, 2006 | 25.92 | 25.94 | 25.38 | 25.74 | 78,691 | -0.18(-0.68%) |
Dec 28, 2006 | 26.13 | 26.14 | 25.60 | 25.92 | 59,831 | -0.22(-0.82%) |
Dec 27, 2006 | 26.12 | 26.56 | 25.76 | 26.13 | 99,502 | +0.05(+0.19%) |
Dec 26, 2006 | 25.90 | 26.50 | 25.88 | 26.08 | 54,759 | +0.08(+0.31%) |
Dec 22, 2006 | 26.79 | 26.79 | 25.72 | 26.00 | 61,652 | -0.73(-2.73%) |
Dec 21, 2006 | 27.12 | 27.83 | 26.64 | 26.73 | 63,994 | -0.43(-1.59%) |
Dec 20, 2006 | 27.81 | 28.33 | 26.98 | 27.16 | 63,343 | -0.64(-2.30%) |
Dec 19, 2006 | 26.79 | 28.06 | 26.47 | 27.80 | 78,561 | +1.17(+4.39%) |
Dec 18, 2006 | 27.49 | 27.68 | 26.29 | 26.63 | 85,455 | -0.74(-2.70%) |
Dec 15, 2006 | 27.38 | 28.41 | 27.02 | 27.37 | 96,381 | -0.01(-0.03%) |
Dec 14, 2006 | 26.02 | 28.70 | 26.02 | 27.38 | 143,856 | +1.47(+5.67%) |
Dec 13, 2006 | 26.68 | 26.75 | 25.52 | 25.91 | 68,676 | -0.64(-2.40%) |
Dec 12, 2006 | 27.52 | 27.69 | 26.48 | 26.55 | 97,551 | -1.14(-4.11%) |
Dec 11, 2006 | 27.45 | 28.28 | 27.45 | 27.69 | 66,985 | +0.15(+0.56%) |
Dec 08, 2006 | 27.11 | 27.75 | 26.95 | 27.53 | 38,240 | +0.30(+1.10%) |
Dec 07, 2006 | 27.76 | 28.12 | 27.19 | 27.23 | 45,264 | -0.45(-1.64%) |
Dec 06, 2006 | 27.26 | 27.94 | 27.06 | 27.69 | 34,338 | +0.35(+1.27%) |
Dec 05, 2006 | 27.68 | 28.28 | 27.19 | 27.34 | 86,496 | -0.48(-1.74%) |
Dec 04, 2006 | 26.06 | 28.13 | 26.06 | 27.82 | 115,891 | +1.67(+6.38%) |