Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.90 | 25.80 | 24.90 | 25.65 | 5,709 | +0.60(+2.40%) |
Mar 29, 2007 | 25.50 | 25.65 | 24.90 | 25.05 | 4,767 | -0.45(-1.76%) |
Mar 28, 2007 | 25.50 | 25.50 | 25.20 | 25.50 | 1,360 | -0.15(-0.58%) |
Mar 27, 2007 | 26.10 | 26.25 | 25.50 | 25.65 | 2,903 | -0.15(-0.58%) |
Mar 26, 2007 | 25.65 | 25.80 | 25.05 | 25.80 | 8,322 | +0.15(+0.58%) |
Mar 23, 2007 | 25.05 | 25.65 | 24.75 | 25.65 | 45,558 | +0.90(+3.64%) |
Mar 22, 2007 | 25.50 | 25.50 | 24.75 | 24.75 | 4,565 | -0.60(-2.37%) |
Mar 21, 2007 | 25.35 | 25.50 | 24.60 | 25.35 | 41,241 | +0.30(+1.20%) |
Mar 20, 2007 | 25.20 | 25.50 | 24.60 | 25.05 | 15,344 | -0.45(-1.76%) |
Mar 19, 2007 | 25.65 | 26.10 | 25.05 | 25.50 | 6,290 | -0.60(-2.30%) |
Mar 16, 2007 | 25.50 | 26.25 | 25.50 | 26.10 | 704 | +0.30(+1.16%) |
Mar 15, 2007 | 25.95 | 26.10 | 25.35 | 25.80 | 2,703 | +0.30(+1.18%) |
Mar 14, 2007 | 25.50 | 25.65 | 24.90 | 25.50 | 5,654 | -0.15(-0.58%) |
Mar 13, 2007 | 26.10 | 26.25 | 25.65 | 25.65 | 4,998 | -0.45(-1.72%) |
Mar 12, 2007 | 25.95 | 26.25 | 25.65 | 26.10 | 3,225 | -0.15(-0.57%) |
Mar 09, 2007 | 26.40 | 27.00 | 26.25 | 26.25 | 1,929 | +0.30(+1.16%) |
Mar 08, 2007 | 26.25 | 26.85 | 25.50 | 25.95 | 3,280 | -0.60(-2.26%) |
Mar 07, 2007 | 26.55 | 27.00 | 25.95 | 26.55 | 1,632 | +0.00(+0.00%) |
Mar 06, 2007 | 25.20 | 26.70 | 25.20 | 26.55 | 5,360 | +1.20(+4.73%) |
Mar 05, 2007 | 25.50 | 25.80 | 24.60 | 25.35 | 8,168 | -1.05(-3.98%) |
Mar 02, 2007 | 26.40 | 27.00 | 26.40 | 26.40 | 2,626 | -0.45(-1.68%) |
Mar 01, 2007 | 26.55 | 26.85 | 26.25 | 26.85 | 2,334 | -0.30(-1.10%) |
Feb 28, 2007 | 26.40 | 27.15 | 26.40 | 27.15 | 3,789 | +0.30(+1.12%) |
Feb 27, 2007 | 27.45 | 27.90 | 26.40 | 26.85 | 8,393 | -1.65(-5.79%) |
Feb 26, 2007 | 27.30 | 28.50 | 26.70 | 28.50 | 13,507 | +0.30(+1.06%) |
Feb 23, 2007 | 28.35 | 28.50 | 27.00 | 28.20 | 2,660 | -0.15(-0.53%) |
Feb 22, 2007 | 28.50 | 28.65 | 27.60 | 28.35 | 2,528 | -0.15(-0.53%) |
Feb 21, 2007 | 28.80 | 28.80 | 27.60 | 28.50 | 2,572 | -0.15(-0.52%) |
Feb 20, 2007 | 28.20 | 28.65 | 28.20 | 28.65 | 2,688 | +0.45(+1.60%) |
Feb 16, 2007 | 27.90 | 28.35 | 27.90 | 28.20 | 2,299 | +0.30(+1.08%) |
Feb 15, 2007 | 28.50 | 28.50 | 27.60 | 27.90 | 4,332 | -0.30(-1.06%) |
Feb 14, 2007 | 27.45 | 28.35 | 27.45 | 28.20 | 5,121 | +0.45(+1.62%) |
Feb 13, 2007 | 27.15 | 28.35 | 26.85 | 27.75 | 4,136 | +0.30(+1.09%) |
Feb 12, 2007 | 28.50 | 28.50 | 25.95 | 27.45 | 13,277 | -1.35(-4.69%) |
Feb 09, 2007 | 28.05 | 28.95 | 27.75 | 28.80 | 5,262 | +0.75(+2.67%) |
Feb 08, 2007 | 29.10 | 29.10 | 27.75 | 28.05 | 9,684 | -1.35(-4.59%) |
Feb 07, 2007 | 30.00 | 30.00 | 28.80 | 29.40 | 20,488 | -1.80(-5.77%) |
Feb 06, 2007 | 30.75 | 31.20 | 29.85 | 31.20 | 19,798 | +0.45(+1.46%) |
Feb 05, 2007 | 30.75 | 31.05 | 29.55 | 30.75 | 17,831 | +0.30(+0.99%) |
Feb 02, 2007 | 30.45 | 30.75 | 30.14 | 30.45 | 6,020 | +0.30(+1.00%) |
Feb 01, 2007 | 29.85 | 30.45 | 29.70 | 30.15 | 11,532 | +0.75(+2.55%) |
Jan 31, 2007 | 29.10 | 29.40 | 28.95 | 29.40 | 17,532 | +1.20(+4.26%) |
Jan 30, 2007 | 28.50 | 28.65 | 28.20 | 28.20 | 2,518 | -0.15(-0.53%) |
Jan 29, 2007 | 28.95 | 29.10 | 28.20 | 28.35 | 14,562 | +0.15(+0.53%) |
Jan 26, 2007 | 28.65 | 29.40 | 28.20 | 28.20 | 2,156 | -0.90(-3.09%) |
Jan 25, 2007 | 29.25 | 29.55 | 28.35 | 29.10 | 5,185 | +0.15(+0.52%) |
Jan 24, 2007 | 29.40 | 29.40 | 28.80 | 28.95 | 3,400 | +0.00(+0.00%) |
Jan 23, 2007 | 28.50 | 29.55 | 28.50 | 28.95 | 11,450 | +0.45(+1.58%) |
Jan 22, 2007 | 27.75 | 28.80 | 27.75 | 28.50 | 10,988 | +1.50(+5.56%) |
Jan 19, 2007 | 26.55 | 27.60 | 26.55 | 27.00 | 2,083 | +0.30(+1.12%) |
Jan 18, 2007 | 27.30 | 27.60 | 26.40 | 26.70 | 3,022 | -0.90(-3.26%) |
Jan 17, 2007 | 28.20 | 28.20 | 27.45 | 27.60 | 2,627 | -0.15(-0.54%) |
Jan 16, 2007 | 27.90 | 28.35 | 27.45 | 27.75 | 3,755 | -0.30(-1.06%) |
Jan 12, 2007 | 27.90 | 28.20 | 27.90 | 28.05 | 3,320 | +0.15(+0.53%) |
Jan 11, 2007 | 28.20 | 28.20 | 27.45 | 27.90 | 4,609 | +0.00(+0.00%) |
Jan 10, 2007 | 25.50 | 27.90 | 25.50 | 27.90 | 6,247 | +0.60(+2.20%) |
Jan 09, 2007 | 26.55 | 27.45 | 26.55 | 27.30 | 4,319 | +1.35(+5.20%) |
Jan 08, 2007 | 25.80 | 26.25 | 25.80 | 25.95 | 2,766 | -0.60(-2.26%) |
Jan 05, 2007 | 26.70 | 26.70 | 26.25 | 26.55 | 2,730 | +0.15(+0.56%) |
Jan 04, 2007 | 26.70 | 26.70 | 25.95 | 26.40 | 10,765 | -0.60(-2.22%) |