Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 24.88 | 29.02 | 24.06 | 26.03 | 7,542 | +2.24(+9.43%) |
Feb 27, 2007 | 22.36 | 24.20 | 22.36 | 23.79 | 4,427 | +1.63(+7.36%) |
Feb 26, 2007 | 22.84 | 23.04 | 21.82 | 22.16 | 5,330 | -0.48(-2.10%) |
Feb 23, 2007 | 24.33 | 24.33 | 21.95 | 22.63 | 10,409 | -1.77(-7.24%) |
Feb 22, 2007 | 25.83 | 26.11 | 22.63 | 24.40 | 9,991 | -1.43(-5.53%) |
Feb 21, 2007 | 25.22 | 27.19 | 25.22 | 25.83 | 6,151 | -1.36(-5.00%) |
Feb 20, 2007 | 26.85 | 28.55 | 25.89 | 27.19 | 7,459 | -0.20(-0.74%) |
Feb 16, 2007 | 27.25 | 27.59 | 26.85 | 27.39 | 1,241 | -0.34(-1.23%) |
Feb 15, 2007 | 28.00 | 28.48 | 27.19 | 27.73 | 2,007 | -0.47(-1.68%) |
Feb 14, 2007 | 28.41 | 29.22 | 26.98 | 28.21 | 6,153 | -0.20(-0.72%) |
Feb 13, 2007 | 32.42 | 32.42 | 26.30 | 28.41 | 9,980 | -4.01(-12.37%) |
Feb 12, 2007 | 32.62 | 32.89 | 31.47 | 32.42 | 4,246 | -0.68(-2.05%) |
Feb 09, 2007 | 33.51 | 33.98 | 32.83 | 33.10 | 3,355 | -0.61(-1.81%) |
Feb 08, 2007 | 33.51 | 34.93 | 33.24 | 33.71 | 2,012 | +0.00(+0.00%) |
Feb 07, 2007 | 34.25 | 34.25 | 29.84 | 33.71 | 9,735 | -0.54(-1.59%) |
Feb 06, 2007 | 32.90 | 34.93 | 31.94 | 34.25 | 10,151 | +1.97(+6.11%) |
Feb 05, 2007 | 32.22 | 33.30 | 30.72 | 32.28 | 6,686 | +0.88(+2.81%) |
Feb 02, 2007 | 30.38 | 31.47 | 29.29 | 31.40 | 1,913 | +0.82(+2.67%) |
Feb 01, 2007 | 30.99 | 31.06 | 30.31 | 30.58 | 2,344 | +0.41(+1.35%) |
Jan 31, 2007 | 28.52 | 31.26 | 28.52 | 30.18 | 3,946 | +1.09(+3.74%) |
Jan 30, 2007 | 28.95 | 29.56 | 28.89 | 29.09 | 1,470 | +0.88(+3.13%) |
Jan 29, 2007 | 31.40 | 31.40 | 28.14 | 28.21 | 3,791 | -1.63(-5.47%) |
Jan 26, 2007 | 27.19 | 32.22 | 27.19 | 29.84 | 12,881 | +2.58(+9.48%) |
Jan 25, 2007 | 27.73 | 28.48 | 27.18 | 27.25 | 5,429 | -0.27(-0.99%) |
Jan 24, 2007 | 26.78 | 27.53 | 26.71 | 27.53 | 917 | +0.54(+2.01%) |
Jan 23, 2007 | 26.64 | 27.05 | 26.37 | 26.98 | 1,589 | +1.02(+3.93%) |
Jan 22, 2007 | 27.19 | 27.25 | 25.28 | 25.96 | 3,752 | -1.22(-4.50%) |
Jan 19, 2007 | 25.89 | 27.53 | 21.75 | 27.19 | 8,920 | +1.29(+4.99%) |
Jan 18, 2007 | 27.73 | 27.73 | 25.49 | 25.89 | 3,601 | -1.70(-6.16%) |
Jan 17, 2007 | 28.89 | 28.89 | 27.32 | 27.59 | 3,486 | -1.29(-4.47%) |
Jan 16, 2007 | 28.34 | 31.20 | 28.21 | 28.89 | 17,883 | +1.09(+3.91%) |
Jan 12, 2007 | 24.60 | 28.21 | 24.60 | 27.80 | 9,899 | +2.99(+12.05%) |
Jan 11, 2007 | 24.60 | 24.81 | 24.13 | 24.81 | 1,419 | +0.34(+1.39%) |
Jan 10, 2007 | 24.20 | 24.67 | 24.13 | 24.47 | 877 | +0.34(+1.41%) |
Jan 09, 2007 | 25.35 | 25.35 | 23.27 | 24.13 | 9,902 | -0.34(-1.39%) |
Jan 08, 2007 | 25.49 | 25.49 | 22.97 | 24.47 | 8,963 | -0.54(-2.17%) |
Jan 05, 2007 | 25.28 | 25.28 | 23.45 | 25.01 | 2,371 | +0.20(+0.82%) |
Jan 04, 2007 | 25.28 | 25.28 | 23.86 | 24.81 | 1,736 | +0.07(+0.27%) |
Jan 03, 2007 | 24.13 | 24.74 | 23.18 | 24.74 | 2,358 | +0.95(+4.00%) |
Dec 29, 2006 | 23.11 | 24.13 | 23.11 | 23.79 | 4,371 | +0.68(+2.94%) |
Dec 28, 2006 | 23.65 | 24.06 | 21.95 | 23.11 | 3,644 | -0.48(-2.02%) |
Dec 27, 2006 | 23.45 | 23.58 | 23.31 | 23.58 | 4,117 | +0.27(+1.17%) |
Dec 26, 2006 | 23.31 | 23.52 | 23.31 | 23.31 | 2,840 | +0.00(+0.00%) |
Dec 22, 2006 | 24.13 | 24.13 | 22.84 | 23.31 | 4,284 | -0.61(-2.56%) |
Dec 21, 2006 | 21.95 | 23.99 | 21.95 | 23.92 | 3,786 | +1.97(+8.98%) |
Dec 20, 2006 | 21.75 | 22.16 | 21.75 | 21.95 | 1,644 | +0.00(+0.00%) |
Dec 19, 2006 | 21.88 | 22.22 | 21.75 | 21.95 | 1,740 | +0.13(+0.59%) |
Dec 18, 2006 | 21.75 | 22.28 | 21.75 | 21.82 | 4,972 | +0.48(+2.26%) |
Dec 15, 2006 | 22.44 | 22.44 | 21.34 | 21.34 | 2,106 | -1.43(-6.27%) |
Dec 14, 2006 | 24.26 | 24.47 | 21.88 | 22.77 | 6,604 | -1.70(-6.94%) |
Dec 13, 2006 | 24.88 | 25.15 | 23.79 | 24.47 | 3,747 | -0.61(-2.44%) |
Dec 12, 2006 | 23.31 | 26.17 | 22.77 | 25.08 | 8,296 | +1.97(+8.53%) |
Dec 11, 2006 | 23.18 | 23.45 | 20.87 | 23.11 | 9,308 | +0.88(+3.98%) |
Dec 08, 2006 | 22.63 | 23.52 | 21.75 | 22.22 | 9,250 | -0.88(-3.82%) |
Dec 07, 2006 | 25.83 | 26.03 | 21.21 | 23.11 | 13,817 | -2.92(-11.23%) |
Dec 06, 2006 | 26.10 | 28.21 | 25.89 | 26.03 | 5,381 | +0.00(+0.00%) |
Dec 05, 2006 | 28.89 | 29.23 | 25.83 | 26.03 | 12,493 | -1.63(-5.90%) |
Dec 04, 2006 | 27.87 | 30.24 | 25.49 | 27.66 | 24,981 | +0.27(+0.99%) |