Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.37 | 23.52 | 23.00 | 23.36 | 91,964 | +0.04(+0.17%) |
Feb 27, 2007 | 23.68 | 23.88 | 23.13 | 23.32 | 83,850 | -0.92(-3.79%) |
Feb 26, 2007 | 24.34 | 24.34 | 24.12 | 24.24 | 8,375 | -0.20(-0.82%) |
Feb 23, 2007 | 24.57 | 24.57 | 24.32 | 24.44 | 24,443 | -0.17(-0.69%) |
Feb 22, 2007 | 24.73 | 24.80 | 24.51 | 24.61 | 20,436 | +0.00(+0.00%) |
Feb 21, 2007 | 24.46 | 24.61 | 24.42 | 24.61 | 27,950 | +0.04(+0.16%) |
Feb 20, 2007 | 24.22 | 24.61 | 24.22 | 24.57 | 18,533 | +0.16(+0.65%) |
Feb 16, 2007 | 24.38 | 24.43 | 24.23 | 24.41 | 24,744 | +0.07(+0.29%) |
Feb 15, 2007 | 24.27 | 24.35 | 24.18 | 24.34 | 17,030 | +0.11(+0.45%) |
Feb 14, 2007 | 23.93 | 24.25 | 23.93 | 24.23 | 18,407 | +0.42(+1.76%) |
Feb 13, 2007 | 23.82 | 23.85 | 23.71 | 23.81 | 27,716 | +0.12(+0.51%) |
Feb 12, 2007 | 23.92 | 23.92 | 23.57 | 23.69 | 32,489 | -0.25(-1.04%) |
Feb 09, 2007 | 24.32 | 24.35 | 23.85 | 23.94 | 45,180 | -0.35(-1.44%) |
Feb 08, 2007 | 24.06 | 24.35 | 23.98 | 24.29 | 49,689 | +0.15(+0.62%) |
Feb 07, 2007 | 23.87 | 24.17 | 23.80 | 24.14 | 133,238 | +0.35(+1.47%) |
Feb 06, 2007 | 23.77 | 23.83 | 23.57 | 23.79 | 77,939 | +0.03(+0.13%) |
Feb 05, 2007 | 23.77 | 23.83 | 23.58 | 23.76 | 65,817 | -0.05(-0.21%) |
Feb 02, 2007 | 23.74 | 23.83 | 23.59 | 23.81 | 771,683 | +0.08(+0.34%) |
Feb 01, 2007 | 23.95 | 23.95 | 23.66 | 23.73 | 88,258 | +0.08(+0.34%) |
Jan 31, 2007 | 23.36 | 23.77 | 23.27 | 23.65 | 44,680 | +0.20(+0.85%) |
Jan 30, 2007 | 23.26 | 23.51 | 23.26 | 23.45 | 26,747 | +0.11(+0.47%) |
Jan 29, 2007 | 23.12 | 23.38 | 23.12 | 23.34 | 6,712 | +0.09(+0.39%) |
Jan 26, 2007 | 23.16 | 23.28 | 23.03 | 23.25 | 124,723 | -0.01(-0.04%) |
Jan 25, 2007 | 23.70 | 23.70 | 22.78 | 23.26 | 283,508 | -0.17(-0.72%) |
Jan 24, 2007 | 23.10 | 23.43 | 23.03 | 23.43 | 61,810 | +0.72(+3.16%) |
Jan 23, 2007 | 22.77 | 22.87 | 22.68 | 22.71 | 121,417 | -0.05(-0.22%) |
Jan 22, 2007 | 23.11 | 23.11 | 22.72 | 22.76 | 28,851 | -0.31(-1.34%) |
Jan 19, 2007 | 22.94 | 23.07 | 22.93 | 23.07 | 133,238 | +0.05(+0.22%) |
Jan 18, 2007 | 23.37 | 23.37 | 22.96 | 23.02 | 9,216 | -0.46(-1.96%) |
Jan 17, 2007 | 23.62 | 23.67 | 23.40 | 23.48 | 8,815 | -0.22(-0.93%) |
Jan 16, 2007 | 23.72 | 23.96 | 23.64 | 23.70 | 17,230 | +0.18(+0.76%) |
Jan 12, 2007 | 23.40 | 23.54 | 23.38 | 23.52 | 29,653 | +0.14(+0.60%) |
Jan 11, 2007 | 23.22 | 23.43 | 23.21 | 23.38 | 14,025 | +0.30(+1.30%) |
Jan 10, 2007 | 22.80 | 23.08 | 22.78 | 23.08 | 3,907 | +0.14(+0.61%) |
Jan 09, 2007 | 23.00 | 23.00 | 22.72 | 22.94 | 106,290 | +0.01(+0.04%) |
Jan 08, 2007 | 22.88 | 22.94 | 22.74 | 22.93 | 17,631 | -0.02(-0.09%) |
Jan 05, 2007 | 22.94 | 22.96 | 22.86 | 22.95 | 10,619 | -0.23(-0.99%) |
Jan 04, 2007 | 22.61 | 23.18 | 22.60 | 23.18 | 35,163 | +0.92(+4.13%) |
Jan 03, 2007 | 22.66 | 22.96 | 22.24 | 22.26 | 23,742 | -0.28(-1.23%) |
Dec 29, 2006 | 22.63 | 22.68 | 22.54 | 22.54 | 6,812 | -0.18(-0.80%) |
Dec 28, 2006 | 22.70 | 22.76 | 22.65 | 22.72 | 27,849 | -0.12(-0.52%) |
Dec 27, 2006 | 22.69 | 22.84 | 22.69 | 22.84 | 24,844 | +0.33(+1.46%) |
Dec 26, 2006 | 22.54 | 22.54 | 22.50 | 22.51 | 11,320 | -0.03(-0.13%) |
Dec 22, 2006 | 22.55 | 22.62 | 22.51 | 22.54 | 4,808 | -0.15(-0.66%) |
Dec 21, 2006 | 22.87 | 22.92 | 22.59 | 22.69 | 8,915 | -0.16(-0.70%) |
Dec 20, 2006 | 23.01 | 23.08 | 22.83 | 22.85 | 6,712 | -0.08(-0.35%) |
Dec 19, 2006 | 22.71 | 23.00 | 22.68 | 22.93 | 12,121 | -0.04(-0.17%) |
Dec 18, 2006 | 23.48 | 23.48 | 22.86 | 22.97 | 13,123 | -0.43(-1.83%) |
Dec 15, 2006 | 23.39 | 23.48 | 23.37 | 23.40 | 4,207 | +0.14(+0.60%) |
Dec 14, 2006 | 23.06 | 23.34 | 23.06 | 23.26 | 8,815 | +0.26(+1.13%) |
Dec 13, 2006 | 23.12 | 23.12 | 22.89 | 23.00 | 3,506 | +0.10(+0.44%) |
Dec 12, 2006 | 23.01 | 23.01 | 22.82 | 22.90 | 37,467 | -0.14(-0.61%) |
Dec 11, 2006 | 22.92 | 23.13 | 22.92 | 23.04 | 13,424 | +0.06(+0.26%) |
Dec 08, 2006 | 22.90 | 23.09 | 22.83 | 22.98 | 500 | +0.09(+0.39%) |
Dec 07, 2006 | 23.17 | 23.17 | 22.88 | 22.89 | 6,311 | -0.19(-0.82%) |
Dec 06, 2006 | 23.06 | 23.12 | 23.06 | 23.08 | 23,542 | -0.04(-0.17%) |
Dec 05, 2006 | 23.05 | 23.12 | 23.02 | 23.12 | 66,619 | +0.11(+0.48%) |
Dec 04, 2006 | 22.76 | 23.11 | 22.73 | 23.01 | 25,746 | +0.46(+2.04%) |