Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.35 | 27.35 | 26.95 | 27.35 | 18,300 | +0.10(+0.37%) |
Mar 29, 2007 | 27.25 | 27.25 | 26.95 | 27.25 | 1,768 | +0.20(+0.74%) |
Mar 28, 2007 | 27.05 | 27.10 | 26.75 | 27.05 | 5,390 | +0.00(+0.00%) |
Mar 27, 2007 | 27.05 | 27.05 | 26.90 | 27.05 | 2,343 | +0.15(+0.56%) |
Mar 26, 2007 | 26.90 | 27.25 | 26.90 | 26.90 | 3,349 | -0.40(-1.47%) |
Mar 23, 2007 | 27.30 | 27.30 | 27.05 | 27.30 | 3,300 | -0.20(-0.73%) |
Mar 22, 2007 | 27.50 | 27.50 | 27.45 | 27.50 | 4,329 | -0.15(-0.54%) |
Mar 21, 2007 | 27.65 | 27.65 | 27.05 | 27.65 | 10,118 | +0.60(+2.22%) |
Mar 20, 2007 | 27.05 | 27.30 | 26.85 | 27.05 | 27,935 | +0.20(+0.74%) |
Mar 19, 2007 | 26.85 | 26.85 | 26.85 | 26.85 | 3,540 | +0.60(+2.29%) |
Mar 16, 2007 | 26.25 | 26.65 | 26.25 | 26.25 | 7,838 | -0.28(-1.06%) |
Mar 15, 2007 | 26.53 | 26.55 | 26.20 | 26.53 | 7,810 | +0.03(+0.11%) |
Mar 14, 2007 | 26.50 | 26.50 | 26.25 | 26.50 | 4,120 | +0.30(+1.15%) |
Mar 13, 2007 | 27.30 | 26.60 | 26.20 | 26.20 | 1,500 | -1.10(-4.03%) |
Mar 12, 2007 | 27.30 | 27.30 | 27.00 | 27.30 | 3,840 | +0.00(+0.00%) |
Mar 09, 2007 | 27.30 | 27.30 | 27.30 | 27.30 | 4,540 | +0.45(+1.68%) |
Mar 08, 2007 | 26.85 | 26.85 | 26.80 | 26.85 | 1,450 | -0.15(-0.56%) |
Mar 07, 2007 | 27.00 | 27.00 | 26.85 | 27.00 | 4,274 | +0.20(+0.75%) |
Mar 06, 2007 | 26.80 | 27.00 | 26.60 | 26.80 | 20,035 | +0.45(+1.71%) |
Mar 05, 2007 | 26.35 | 26.55 | 26.35 | 26.35 | 1,510 | -0.45(-1.68%) |
Mar 02, 2007 | 27.45 | 27.05 | 26.80 | 26.80 | 2,150 | -0.65(-2.37%) |
Mar 01, 2007 | 27.45 | 27.45 | 27.35 | 27.45 | 3,400 | +0.35(+1.29%) |
Feb 28, 2007 | 27.10 | 27.25 | 27.00 | 27.10 | 3,070 | +0.85(+3.24%) |
Feb 27, 2007 | 26.25 | 27.65 | 26.25 | 26.25 | 18,234 | -1.85(-6.58%) |
Feb 26, 2007 | 28.10 | 28.10 | 28.10 | 28.10 | 1,810 | -0.90(-3.10%) |
Feb 23, 2007 | 29.00 | 29.00 | 28.85 | 29.00 | 4,440 | -0.15(-0.51%) |
Feb 22, 2007 | 29.15 | 29.49 | 29.15 | 29.15 | 5,500 | +0.15(+0.52%) |
Feb 21, 2007 | 29.00 | 29.25 | 28.85 | 29.00 | 4,308 | -0.20(-0.68%) |
Feb 20, 2007 | 29.20 | 29.30 | 29.20 | 29.20 | 1,540 | -0.20(-0.68%) |
Feb 16, 2007 | 29.40 | 29.40 | 29.15 | 29.40 | 1,590 | +0.10(+0.34%) |
Feb 15, 2007 | 29.30 | 29.35 | 29.05 | 29.30 | 35,094 | -0.15(-0.51%) |
Feb 14, 2007 | 29.45 | 29.45 | 29.10 | 29.45 | 3,118 | +0.55(+1.90%) |
Feb 13, 2007 | 28.90 | 28.90 | 28.65 | 28.90 | 7,140 | +0.40(+1.40%) |
Feb 12, 2007 | 28.75 | 28.50 | 28.50 | 28.50 | 800 | -0.25(-0.87%) |
Feb 09, 2007 | 28.75 | 28.75 | 28.75 | 28.75 | 1,480 | -0.35(-1.20%) |
Feb 08, 2007 | 29.10 | 29.10 | 28.90 | 29.10 | 5,551 | +0.50(+1.75%) |
Feb 07, 2007 | 28.60 | 28.60 | 28.35 | 28.60 | 2,946 | +0.25(+0.88%) |
Feb 06, 2007 | 28.35 | 28.35 | 28.25 | 28.35 | 2,660 | +0.05(+0.18%) |
Feb 05, 2007 | 28.30 | 28.30 | 28.25 | 28.30 | 1,880 | -0.30(-1.05%) |
Feb 02, 2007 | 28.60 | 28.60 | 28.45 | 28.60 | 11,770 | +0.00(+0.00%) |
Feb 01, 2007 | 28.60 | 28.60 | 28.50 | 28.60 | 3,931 | +0.30(+1.06%) |
Jan 31, 2007 | 28.30 | 28.30 | 27.85 | 28.30 | 6,349 | -0.05(-0.18%) |
Jan 30, 2007 | 28.35 | 28.35 | 28.25 | 28.35 | 15,731 | +0.50(+1.80%) |
Jan 29, 2007 | 27.85 | 27.90 | 27.75 | 27.85 | 16,419 | +0.35(+1.27%) |
Jan 26, 2007 | 27.50 | 27.50 | 27.35 | 27.50 | 6,550 | +0.75(+2.80%) |
Jan 25, 2007 | 26.75 | 27.30 | 26.75 | 26.75 | 1,961 | -1.85(-6.47%) |
Jan 24, 2007 | 28.60 | 28.60 | 28.46 | 28.60 | 4,220 | -0.20(-0.69%) |
Jan 23, 2007 | 28.80 | 28.80 | 28.50 | 28.80 | 5,220 | +0.40(+1.41%) |
Jan 22, 2007 | 28.40 | 29.10 | 28.35 | 28.40 | 10,190 | -1.15(-3.89%) |
Jan 19, 2007 | 29.55 | 29.55 | 29.40 | 29.55 | 10,058 | +0.55(+1.90%) |
Jan 18, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 29.00 | 29.25 | 29.00 | 29.00 | 1,380 | +0.15(+0.52%) |
Jan 16, 2007 | 28.85 | 28.85 | 28.80 | 28.85 | 1,530 | -0.15(-0.52%) |
Jan 12, 2007 | 29.00 | 29.15 | 29.00 | 29.00 | 3,280 | +0.20(+0.69%) |
Jan 11, 2007 | 28.80 | 28.80 | 28.65 | 28.80 | 3,320 | +0.00(+0.00%) |
Jan 10, 2007 | 28.80 | 28.80 | 28.45 | 28.80 | 1,932 | -0.40(-1.37%) |
Jan 09, 2007 | 29.20 | 29.45 | 29.20 | 29.20 | 2,940 | +0.25(+0.86%) |
Jan 08, 2007 | 28.95 | 29.00 | 28.80 | 28.95 | 5,577 | -0.30(-1.03%) |
Jan 05, 2007 | 29.25 | 29.45 | 29.15 | 29.25 | 3,000 | +0.70(+2.45%) |
Jan 04, 2007 | 28.10 | 28.85 | 28.55 | 28.55 | 8,431 | +0.45(+1.60%) |