Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 26.92 | 27.59 | 26.04 | 27.10 | 334,897 | +0.13(+0.50%) |
Feb 27, 2007 | 28.82 | 29.15 | 24.44 | 26.96 | 571,581 | -2.44(-8.30%) |
Feb 26, 2007 | 29.52 | 29.63 | 28.51 | 29.40 | 140,307 | -0.21(-0.70%) |
Feb 23, 2007 | 29.98 | 30.16 | 29.60 | 29.61 | 124,822 | -0.35(-1.16%) |
Feb 22, 2007 | 29.76 | 29.98 | 29.45 | 29.96 | 135,654 | +0.17(+0.57%) |
Feb 21, 2007 | 29.98 | 29.98 | 29.55 | 29.79 | 99,462 | -0.26(-0.87%) |
Feb 20, 2007 | 30.25 | 30.32 | 29.78 | 30.05 | 192,552 | -0.18(-0.59%) |
Feb 16, 2007 | 29.64 | 30.23 | 29.55 | 30.23 | 146,292 | +0.59(+1.99%) |
Feb 15, 2007 | 29.69 | 29.81 | 29.47 | 29.64 | 79,259 | +0.04(+0.12%) |
Feb 14, 2007 | 29.61 | 30.11 | 29.45 | 29.60 | 127,695 | -0.04(-0.14%) |
Feb 13, 2007 | 29.45 | 29.79 | 29.30 | 29.64 | 209,419 | +0.19(+0.65%) |
Feb 12, 2007 | 29.00 | 29.64 | 29.00 | 29.45 | 228,425 | +0.44(+1.52%) |
Feb 09, 2007 | 29.79 | 29.91 | 28.67 | 29.01 | 243,660 | -0.74(-2.48%) |
Feb 08, 2007 | 28.13 | 29.81 | 28.08 | 29.75 | 333,059 | +1.36(+4.80%) |
Feb 07, 2007 | 28.34 | 28.56 | 28.21 | 28.39 | 115,050 | +0.02(+0.07%) |
Feb 06, 2007 | 28.29 | 28.58 | 27.98 | 28.37 | 160,852 | +0.00(+0.00%) |
Feb 05, 2007 | 28.93 | 28.93 | 27.95 | 28.37 | 193,649 | -0.55(-1.91%) |
Feb 02, 2007 | 28.38 | 28.93 | 27.32 | 28.92 | 258,185 | +0.53(+1.88%) |
Feb 01, 2007 | 25.93 | 28.45 | 25.93 | 28.39 | 368,091 | +2.40(+9.23%) |
Jan 31, 2007 | 26.20 | 26.25 | 25.93 | 25.99 | 148,007 | -0.13(-0.52%) |
Jan 30, 2007 | 25.10 | 26.20 | 24.88 | 26.12 | 217,887 | +1.06(+4.22%) |
Jan 29, 2007 | 24.23 | 25.29 | 24.23 | 25.07 | 195,564 | +0.82(+3.40%) |
Jan 26, 2007 | 24.13 | 24.32 | 23.82 | 24.24 | 94,840 | +0.08(+0.32%) |
Jan 25, 2007 | 24.20 | 24.41 | 24.02 | 24.17 | 86,041 | +0.04(+0.15%) |
Jan 24, 2007 | 24.02 | 24.30 | 23.97 | 24.13 | 100,082 | +0.09(+0.38%) |
Jan 23, 2007 | 23.44 | 24.04 | 23.44 | 24.04 | 77,315 | +0.44(+1.86%) |
Jan 22, 2007 | 23.70 | 23.77 | 23.17 | 23.60 | 131,398 | +0.05(+0.21%) |
Jan 19, 2007 | 23.43 | 23.79 | 23.13 | 23.55 | 73,569 | -0.04(-0.15%) |
Jan 18, 2007 | 23.73 | 23.89 | 23.29 | 23.58 | 80,737 | -0.14(-0.60%) |
Jan 17, 2007 | 23.58 | 24.13 | 23.54 | 23.73 | 106,258 | -0.04(-0.18%) |
Jan 16, 2007 | 24.34 | 24.34 | 23.61 | 23.77 | 167,935 | -0.43(-1.76%) |
Jan 12, 2007 | 24.20 | 24.39 | 23.80 | 24.19 | 133,793 | +0.16(+0.68%) |
Jan 11, 2007 | 23.50 | 24.39 | 23.50 | 24.03 | 215,310 | +0.53(+2.26%) |
Jan 10, 2007 | 23.14 | 23.60 | 23.14 | 23.50 | 229,476 | +0.16(+0.70%) |
Jan 09, 2007 | 22.93 | 23.52 | 22.54 | 23.34 | 212,306 | +0.40(+1.76%) |
Jan 08, 2007 | 22.15 | 23.04 | 22.15 | 22.93 | 189,461 | +0.87(+3.96%) |
Jan 05, 2007 | 22.31 | 22.32 | 21.99 | 22.06 | 179,564 | -0.26(-1.18%) |
Jan 04, 2007 | 21.86 | 22.58 | 21.77 | 22.32 | 306,169 | +0.43(+1.98%) |
Jan 03, 2007 | 21.15 | 21.98 | 21.15 | 21.89 | 361,659 | +0.75(+3.52%) |
Dec 29, 2006 | 20.89 | 21.23 | 20.89 | 21.14 | 192,286 | +0.16(+0.74%) |
Dec 28, 2006 | 20.77 | 21.29 | 20.72 | 20.99 | 252,797 | +0.24(+1.16%) |
Dec 27, 2006 | 20.42 | 20.79 | 20.42 | 20.74 | 227,051 | +0.43(+2.13%) |
Dec 26, 2006 | 20.31 | 20.65 | 20.04 | 20.31 | 102,569 | -0.19(-0.93%) |
Dec 22, 2006 | 20.35 | 20.54 | 20.32 | 20.50 | 185,472 | +0.29(+1.44%) |
Dec 21, 2006 | 19.74 | 20.28 | 19.74 | 20.21 | 146,288 | +0.43(+2.15%) |
Dec 20, 2006 | 19.51 | 19.94 | 19.51 | 19.79 | 102,921 | +0.24(+1.23%) |
Dec 19, 2006 | 19.74 | 20.06 | 18.93 | 19.55 | 234,268 | -0.35(-1.75%) |
Dec 18, 2006 | 20.71 | 20.71 | 19.68 | 19.89 | 144,079 | -0.81(-3.91%) |
Dec 15, 2006 | 21.07 | 21.11 | 20.52 | 20.70 | 144,135 | -0.34(-1.62%) |
Dec 14, 2006 | 20.39 | 21.12 | 20.33 | 21.04 | 103,933 | +0.78(+3.85%) |
Dec 13, 2006 | 20.35 | 20.65 | 20.23 | 20.26 | 94,401 | -0.07(-0.35%) |
Dec 12, 2006 | 20.77 | 20.79 | 20.04 | 20.33 | 100,313 | -0.40(-1.95%) |
Dec 11, 2006 | 20.58 | 20.76 | 20.45 | 20.74 | 280,652 | +0.24(+1.18%) |
Dec 08, 2006 | 20.21 | 20.72 | 20.03 | 20.50 | 110,373 | +0.37(+1.83%) |
Dec 07, 2006 | 20.38 | 20.46 | 19.88 | 20.13 | 82,232 | -0.09(-0.46%) |
Dec 06, 2006 | 20.30 | 20.75 | 19.99 | 20.22 | 126,177 | +0.01(+0.04%) |
Dec 05, 2006 | 20.61 | 21.22 | 20.19 | 20.21 | 157,117 | -0.24(-1.18%) |
Dec 04, 2006 | 20.07 | 20.85 | 19.95 | 20.45 | 229,893 | +0.59(+2.97%) |