Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.73 | 23.05 | 22.71 | 22.73 | 5,509 | -0.50(-2.14%) |
Feb 27, 2007 | 23.23 | 23.23 | 23.23 | 23.23 | 200 | -0.48(-2.01%) |
Feb 26, 2007 | 23.70 | 23.71 | 23.31 | 23.70 | 20,680 | +0.38(+1.65%) |
Feb 23, 2007 | 23.32 | 23.50 | 23.05 | 23.32 | 12,520 | +0.11(+0.47%) |
Feb 22, 2007 | 23.21 | 23.24 | 23.11 | 23.21 | 10,440 | +0.01(+0.03%) |
Feb 21, 2007 | 23.20 | 23.21 | 22.93 | 23.20 | 9,766 | +0.22(+0.94%) |
Feb 20, 2007 | 22.99 | 23.09 | 22.58 | 22.99 | 34,891 | -0.47(-1.99%) |
Feb 16, 2007 | 23.45 | 23.74 | 23.16 | 23.45 | 6,000 | -0.17(-0.73%) |
Feb 15, 2007 | 23.63 | 23.77 | 23.33 | 23.63 | 2,100 | +0.42(+1.79%) |
Feb 14, 2007 | 23.21 | 23.21 | 23.21 | 23.21 | 1,680 | +0.01(+0.04%) |
Feb 13, 2007 | 23.20 | 23.21 | 23.07 | 23.20 | 2,800 | +0.14(+0.63%) |
Feb 12, 2007 | 23.06 | 23.14 | 22.98 | 23.06 | 4,600 | -0.00(-0.01%) |
Feb 09, 2007 | 23.06 | 23.48 | 23.05 | 23.06 | 18,290 | -0.11(-0.46%) |
Feb 08, 2007 | 23.17 | 23.49 | 23.11 | 23.17 | 45,314 | -0.35(-1.50%) |
Feb 07, 2007 | 23.52 | 23.70 | 23.51 | 23.52 | 1,500 | +0.02(+0.10%) |
Feb 06, 2007 | 23.49 | 23.69 | 23.48 | 23.49 | 10,335 | +0.01(+0.02%) |
Feb 05, 2007 | 23.49 | 23.49 | 23.41 | 23.49 | 500 | +0.06(+0.25%) |
Feb 02, 2007 | 23.43 | 23.67 | 23.38 | 23.43 | 1,430 | +0.03(+0.12%) |
Feb 01, 2007 | 23.40 | 23.56 | 23.40 | 23.40 | 7,400 | +0.09(+0.37%) |
Jan 31, 2007 | 23.32 | 23.44 | 23.23 | 23.32 | 10,920 | +0.21(+0.89%) |
Jan 30, 2007 | 23.11 | 23.38 | 23.07 | 23.11 | 1,785 | -0.39(-1.66%) |
Jan 29, 2007 | 23.50 | 23.50 | 23.05 | 23.50 | 5,000 | +0.05(+0.22%) |
Jan 26, 2007 | 23.45 | 23.59 | 23.06 | 23.45 | 1,200 | +0.06(+0.27%) |
Jan 25, 2007 | 23.39 | 23.59 | 23.39 | 23.39 | 4,900 | -0.11(-0.48%) |
Jan 24, 2007 | 23.50 | 23.64 | 23.20 | 23.50 | 2,930 | +0.09(+0.36%) |
Jan 23, 2007 | 23.41 | 23.41 | 22.85 | 23.41 | 4,696 | +0.35(+1.52%) |
Jan 22, 2007 | 23.06 | 23.38 | 23.06 | 23.06 | 4,600 | -0.37(-1.57%) |
Jan 19, 2007 | 23.43 | 23.55 | 23.43 | 23.43 | 800 | -0.10(-0.43%) |
Jan 18, 2007 | 23.53 | 23.63 | 23.32 | 23.53 | 1,600 | -0.10(-0.41%) |
Jan 17, 2007 | 23.63 | 23.63 | 23.63 | 23.63 | 2,100 | -0.08(-0.32%) |
Jan 16, 2007 | 23.71 | 23.72 | 23.71 | 23.71 | 2,000 | +0.33(+1.41%) |
Jan 12, 2007 | 23.38 | 23.42 | 22.87 | 23.38 | 2,033 | +0.40(+1.76%) |
Jan 11, 2007 | 22.97 | 22.97 | 22.44 | 22.97 | 3,065 | +0.33(+1.47%) |
Jan 10, 2007 | 22.64 | 22.76 | 22.64 | 22.64 | 3,559 | -0.14(-0.63%) |
Jan 09, 2007 | 22.78 | 22.93 | 22.78 | 22.78 | 600 | -0.22(-0.94%) |
Jan 08, 2007 | 23.00 | 23.00 | 22.48 | 23.00 | 3,925 | +0.54(+2.38%) |
Jan 05, 2007 | 22.46 | 22.72 | 22.27 | 22.46 | 9,406 | -0.37(-1.61%) |
Jan 04, 2007 | 23.75 | 23.51 | 22.83 | 22.83 | 1,900 | -0.92(-3.86%) |
Jan 03, 2007 | 23.75 | 24.30 | 23.75 | 23.75 | 4,586 | +0.09(+0.40%) |
Dec 29, 2006 | 23.65 | 23.66 | 23.65 | 23.65 | 600 | -0.02(-0.10%) |
Dec 28, 2006 | 23.68 | 24.12 | 23.68 | 23.68 | 8,800 | -0.48(-1.97%) |
Dec 27, 2006 | 24.15 | 24.34 | 24.15 | 24.15 | 13,975 | -0.10(-0.41%) |
Dec 26, 2006 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 24.25 | 24.46 | 24.24 | 24.25 | 2,200 | -0.26(-1.04%) |
Dec 21, 2006 | 24.51 | 24.63 | 24.51 | 24.51 | 500 | -0.26(-1.06%) |
Dec 20, 2006 | 24.77 | 24.77 | 24.77 | 24.77 | 200 | +0.29(+1.19%) |
Dec 19, 2006 | 24.48 | 24.72 | 23.99 | 24.48 | 3,209 | -0.56(-2.25%) |
Dec 18, 2006 | 25.04 | 25.20 | 24.88 | 25.04 | 1,700 | -0.03(-0.10%) |
Dec 15, 2006 | 25.07 | 25.08 | 25.03 | 25.07 | 2,100 | +0.12(+0.49%) |
Dec 14, 2006 | 24.95 | 25.18 | 24.74 | 24.95 | 5,216 | +0.19(+0.76%) |
Dec 13, 2006 | 24.76 | 24.76 | 24.72 | 24.76 | 600 | -0.06(-0.23%) |
Dec 12, 2006 | 24.81 | 24.81 | 24.77 | 24.81 | 950 | -0.39(-1.55%) |
Dec 11, 2006 | 25.20 | 25.21 | 24.76 | 25.20 | 1,200 | +0.44(+1.80%) |
Dec 08, 2006 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 24.76 | 24.76 | 24.57 | 24.76 | 2,225 | +0.42(+1.74%) |
Dec 06, 2006 | 24.34 | 24.34 | 24.34 | 24.34 | 430 | -0.06(-0.25%) |
Dec 05, 2006 | 24.40 | 24.40 | 24.32 | 24.40 | 400 | +0.41(+1.73%) |
Dec 04, 2006 | 23.98 | 23.98 | 23.18 | 23.98 | 2,875 | +0.96(+4.17%) |