Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.86 | 22.90 | 22.20 | 22.61 | 964,464 | -0.08(-0.36%) |
Feb 27, 2007 | 24.26 | 24.26 | 22.39 | 22.70 | 495,810 | -2.44(-9.71%) |
Feb 26, 2007 | 25.67 | 25.87 | 24.94 | 25.13 | 425,913 | -0.20(-0.77%) |
Feb 23, 2007 | 25.69 | 25.79 | 25.00 | 25.33 | 165,468 | -0.36(-1.39%) |
Feb 22, 2007 | 25.96 | 25.98 | 25.40 | 25.69 | 479,189 | -0.13(-0.52%) |
Feb 21, 2007 | 25.61 | 26.11 | 25.48 | 25.82 | 289,087 | -0.26(-0.98%) |
Feb 20, 2007 | 26.05 | 26.35 | 26.05 | 26.08 | 162,351 | +0.13(+0.49%) |
Feb 16, 2007 | 25.88 | 26.25 | 25.84 | 25.95 | 214,292 | +0.10(+0.39%) |
Feb 15, 2007 | 25.98 | 26.12 | 25.74 | 25.85 | 103,584 | -0.06(-0.23%) |
Feb 14, 2007 | 26.04 | 26.21 | 25.81 | 25.91 | 132,819 | -0.24(-0.93%) |
Feb 13, 2007 | 25.00 | 26.23 | 23.66 | 26.15 | 376,124 | +1.29(+5.18%) |
Feb 12, 2007 | 24.04 | 25.04 | 23.96 | 24.86 | 309,223 | +0.94(+3.94%) |
Feb 09, 2007 | 23.87 | 24.27 | 23.83 | 23.92 | 227,945 | +0.02(+0.08%) |
Feb 08, 2007 | 24.51 | 24.55 | 23.87 | 23.90 | 280,182 | -0.60(-2.45%) |
Feb 07, 2007 | 24.36 | 24.71 | 23.92 | 24.50 | 405,879 | +0.19(+0.78%) |
Feb 06, 2007 | 23.25 | 24.57 | 23.25 | 24.31 | 635,754 | +1.06(+4.55%) |
Feb 05, 2007 | 22.92 | 23.45 | 22.82 | 23.25 | 202,568 | +0.25(+1.08%) |
Feb 02, 2007 | 22.92 | 23.96 | 22.59 | 23.01 | 218,596 | +0.16(+0.71%) |
Feb 01, 2007 | 22.41 | 23.13 | 22.41 | 22.84 | 321,141 | +0.61(+2.73%) |
Jan 31, 2007 | 22.22 | 22.64 | 22.20 | 22.24 | 169,326 | -0.03(-0.12%) |
Jan 30, 2007 | 22.20 | 22.32 | 22.09 | 22.26 | 156,118 | +0.06(+0.27%) |
Jan 29, 2007 | 22.43 | 22.71 | 22.10 | 22.20 | 172,591 | -0.16(-0.72%) |
Jan 26, 2007 | 22.37 | 22.57 | 22.16 | 22.36 | 445,947 | +0.07(+0.30%) |
Jan 25, 2007 | 22.37 | 22.64 | 21.70 | 22.30 | 642,580 | -0.01(-0.03%) |
Jan 24, 2007 | 21.29 | 22.30 | 21.26 | 22.30 | 357,055 | +1.02(+4.78%) |
Jan 23, 2007 | 21.63 | 21.63 | 21.22 | 21.29 | 574,760 | -0.22(-1.00%) |
Jan 22, 2007 | 21.50 | 21.70 | 21.26 | 21.50 | 70,194 | +0.11(+0.54%) |
Jan 19, 2007 | 21.44 | 21.49 | 21.09 | 21.39 | 100,022 | -0.03(-0.13%) |
Jan 18, 2007 | 21.56 | 21.70 | 21.22 | 21.41 | 147,659 | -0.03(-0.16%) |
Jan 17, 2007 | 21.46 | 21.81 | 21.26 | 21.45 | 933,003 | +0.05(+0.25%) |
Jan 16, 2007 | 20.90 | 21.56 | 20.86 | 21.39 | 441,644 | +0.49(+2.35%) |
Jan 12, 2007 | 20.22 | 20.90 | 20.22 | 20.90 | 493,139 | +0.79(+3.92%) |
Jan 11, 2007 | 20.01 | 20.48 | 20.01 | 20.11 | 284,783 | +0.27(+1.36%) |
Jan 10, 2007 | 19.75 | 20.02 | 19.74 | 19.84 | 603,402 | -0.07(-0.37%) |
Jan 09, 2007 | 21.31 | 21.31 | 19.91 | 19.92 | 442,979 | -1.46(-6.81%) |
Jan 08, 2007 | 21.36 | 21.39 | 20.96 | 21.37 | 213,847 | +0.01(+0.06%) |
Jan 05, 2007 | 21.45 | 21.53 | 21.15 | 21.36 | 304,966 | -0.09(-0.41%) |
Jan 04, 2007 | 21.56 | 21.56 | 20.99 | 21.45 | 484,977 | -0.16(-0.75%) |
Jan 03, 2007 | 21.23 | 22.24 | 21.23 | 21.61 | 625,514 | +0.58(+2.76%) |
Dec 29, 2006 | 20.41 | 21.23 | 20.41 | 21.03 | 74,497 | +0.61(+3.00%) |
Dec 28, 2006 | 20.42 | 20.43 | 20.32 | 20.42 | 94,086 | +0.02(+0.10%) |
Dec 27, 2006 | 20.15 | 20.44 | 20.15 | 20.40 | 120,947 | +0.25(+1.24%) |
Dec 26, 2006 | 20.45 | 20.45 | 20.09 | 20.15 | 87,853 | -0.40(-1.97%) |
Dec 22, 2006 | 20.69 | 20.69 | 20.43 | 20.55 | 20,924 | -0.20(-0.97%) |
Dec 21, 2006 | 20.45 | 20.96 | 20.45 | 20.75 | 181,347 | +0.36(+1.78%) |
Dec 20, 2006 | 20.69 | 20.75 | 20.38 | 20.39 | 153,744 | -0.20(-0.95%) |
Dec 19, 2006 | 21.02 | 21.02 | 20.48 | 20.59 | 224,532 | -0.51(-2.43%) |
Dec 18, 2006 | 21.06 | 21.54 | 21.06 | 21.10 | 158,196 | +0.21(+1.00%) |
Dec 15, 2006 | 20.64 | 21.13 | 20.64 | 20.89 | 167,842 | +0.31(+1.51%) |
Dec 14, 2006 | 20.25 | 20.59 | 20.22 | 20.58 | 110,262 | +0.38(+1.90%) |
Dec 13, 2006 | 20.35 | 20.39 | 20.18 | 20.20 | 241,598 | +0.13(+0.64%) |
Dec 12, 2006 | 20.22 | 20.28 | 19.97 | 20.07 | 1,164,065 | -0.14(-0.70%) |
Dec 11, 2006 | 20.04 | 20.21 | 20.04 | 20.21 | 1,593,540 | +0.18(+0.87%) |
Dec 08, 2006 | 19.97 | 20.22 | 19.97 | 20.03 | 84,589 | +0.07(+0.34%) |
Dec 07, 2006 | 19.86 | 20.18 | 19.54 | 19.97 | 4,444,342 | +0.17(+0.85%) |
Dec 06, 2006 | 19.84 | 19.97 | 19.77 | 19.80 | 637,386 | -0.13(-0.64%) |
Dec 05, 2006 | 19.17 | 20.11 | 19.17 | 19.93 | 930,035 | +0.75(+3.94%) |
Dec 04, 2006 | 18.96 | 19.37 | 18.94 | 19.17 | 224,383 | +0.26(+1.35%) |