Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.03 | 26.12 | 25.75 | 25.97 | 1,153,732 | +0.02(+0.07%) |
Mar 29, 2007 | 25.95 | 26.07 | 25.76 | 25.95 | 1,092,901 | +0.07(+0.28%) |
Mar 28, 2007 | 26.09 | 26.12 | 25.86 | 25.87 | 1,038,176 | -0.30(-1.15%) |
Mar 27, 2007 | 26.33 | 26.33 | 26.11 | 26.17 | 496,442 | -0.16(-0.60%) |
Mar 26, 2007 | 26.33 | 26.36 | 26.01 | 26.33 | 1,033,496 | -0.07(-0.28%) |
Mar 23, 2007 | 26.33 | 26.42 | 26.22 | 26.41 | 786,828 | +0.14(+0.54%) |
Mar 22, 2007 | 26.49 | 26.62 | 26.25 | 26.27 | 923,118 | -0.31(-1.15%) |
Mar 21, 2007 | 26.13 | 26.64 | 25.87 | 26.57 | 1,340,905 | +0.39(+1.47%) |
Mar 20, 2007 | 26.39 | 26.39 | 26.15 | 26.19 | 1,300,699 | -0.10(-0.40%) |
Mar 19, 2007 | 26.20 | 26.41 | 26.15 | 26.29 | 1,446,866 | +0.17(+0.63%) |
Mar 16, 2007 | 26.06 | 26.23 | 25.91 | 26.12 | 1,306,182 | +0.08(+0.31%) |
Mar 15, 2007 | 25.78 | 26.15 | 25.74 | 26.04 | 1,551,286 | +0.18(+0.69%) |
Mar 14, 2007 | 25.92 | 26.02 | 25.38 | 25.87 | 1,299,229 | -0.04(-0.14%) |
Mar 13, 2007 | 26.36 | 26.36 | 25.90 | 25.90 | 1,006,977 | -0.45(-1.72%) |
Mar 12, 2007 | 26.34 | 26.41 | 26.29 | 26.36 | 767,278 | -0.04(-0.14%) |
Mar 09, 2007 | 26.42 | 26.42 | 26.19 | 26.39 | 622,459 | +0.07(+0.26%) |
Mar 08, 2007 | 26.19 | 26.42 | 26.15 | 26.33 | 663,033 | +0.26(+1.01%) |
Mar 07, 2007 | 26.06 | 26.27 | 26.04 | 26.06 | 1,076,805 | -0.06(-0.23%) |
Mar 06, 2007 | 26.08 | 26.28 | 26.07 | 26.12 | 1,806,264 | +0.10(+0.40%) |
Mar 05, 2007 | 26.20 | 26.49 | 26.02 | 26.02 | 1,130,236 | -0.23(-0.86%) |
Mar 02, 2007 | 26.37 | 26.61 | 26.22 | 26.25 | 1,201,736 | -0.31(-1.15%) |
Mar 01, 2007 | 26.33 | 26.71 | 26.11 | 26.55 | 1,549,953 | +0.09(+0.32%) |
Feb 28, 2007 | 26.34 | 26.70 | 26.33 | 26.47 | 1,103,525 | +0.13(+0.49%) |
Feb 27, 2007 | 26.82 | 26.94 | 26.33 | 26.34 | 1,432,782 | -0.58(-2.14%) |
Feb 26, 2007 | 26.96 | 27.12 | 26.72 | 26.91 | 738,174 | -0.04(-0.14%) |
Feb 23, 2007 | 27.01 | 27.12 | 26.88 | 26.95 | 852,440 | -0.13(-0.47%) |
Feb 22, 2007 | 27.06 | 27.25 | 26.98 | 27.08 | 679,810 | +0.10(+0.39%) |
Feb 21, 2007 | 26.98 | 27.07 | 26.94 | 26.98 | 708,292 | -0.11(-0.41%) |
Feb 20, 2007 | 27.12 | 27.17 | 26.90 | 27.09 | 1,015,648 | +0.02(+0.09%) |
Feb 16, 2007 | 27.13 | 27.21 | 26.91 | 27.06 | 897,325 | -0.06(-0.23%) |
Feb 15, 2007 | 27.06 | 27.17 | 27.02 | 27.12 | 908,530 | +0.18(+0.68%) |
Feb 14, 2007 | 26.76 | 27.01 | 26.76 | 26.94 | 763,992 | +0.10(+0.39%) |
Feb 13, 2007 | 26.70 | 26.91 | 26.66 | 26.83 | 754,956 | +0.14(+0.53%) |
Feb 12, 2007 | 26.95 | 27.04 | 26.64 | 26.69 | 731,688 | -0.16(-0.59%) |
Feb 09, 2007 | 26.92 | 27.07 | 26.68 | 26.85 | 1,429,190 | -0.07(-0.25%) |
Feb 08, 2007 | 27.20 | 27.32 | 26.90 | 26.92 | 1,415,523 | -0.64(-2.33%) |
Feb 07, 2007 | 27.69 | 27.81 | 27.35 | 27.56 | 1,688,059 | -0.45(-1.60%) |
Feb 06, 2007 | 28.10 | 28.32 | 27.97 | 28.01 | 825,870 | +0.01(+0.02%) |
Feb 05, 2007 | 28.13 | 28.15 | 27.91 | 28.00 | 507,848 | -0.09(-0.31%) |
Feb 02, 2007 | 27.81 | 28.16 | 27.65 | 28.09 | 828,718 | +0.32(+1.15%) |
Feb 01, 2007 | 27.40 | 27.83 | 27.36 | 27.77 | 1,120,185 | +0.37(+1.36%) |
Jan 31, 2007 | 27.58 | 27.61 | 27.25 | 27.40 | 1,179,058 | -0.15(-0.56%) |
Jan 30, 2007 | 27.50 | 27.64 | 27.48 | 27.55 | 427,694 | -0.04(-0.13%) |
Jan 29, 2007 | 27.49 | 27.72 | 27.41 | 27.59 | 551,985 | +0.06(+0.22%) |
Jan 26, 2007 | 27.80 | 27.85 | 27.35 | 27.53 | 560,887 | -0.23(-0.82%) |
Jan 25, 2007 | 28.06 | 28.16 | 27.66 | 27.75 | 472,468 | -0.37(-1.31%) |
Jan 24, 2007 | 27.85 | 28.13 | 27.81 | 28.12 | 535,003 | +0.32(+1.17%) |
Jan 23, 2007 | 27.58 | 27.85 | 27.58 | 27.80 | 516,237 | +0.15(+0.55%) |
Jan 22, 2007 | 27.73 | 27.75 | 27.51 | 27.64 | 717,513 | -0.18(-0.64%) |
Jan 19, 2007 | 27.62 | 27.86 | 27.55 | 27.82 | 731,361 | +0.12(+0.42%) |
Jan 18, 2007 | 27.72 | 27.80 | 27.56 | 27.70 | 592,507 | +0.10(+0.38%) |
Jan 17, 2007 | 27.73 | 27.91 | 27.53 | 27.60 | 713,118 | -0.23(-0.84%) |
Jan 16, 2007 | 27.86 | 27.98 | 27.76 | 27.83 | 526,181 | +0.06(+0.20%) |
Jan 12, 2007 | 27.56 | 27.85 | 27.56 | 27.78 | 756,188 | +0.15(+0.53%) |
Jan 11, 2007 | 27.64 | 27.74 | 27.55 | 27.63 | 577,409 | +0.06(+0.22%) |
Jan 10, 2007 | 27.52 | 27.73 | 27.45 | 27.57 | 869,815 | -0.02(-0.09%) |
Jan 09, 2007 | 27.78 | 27.89 | 27.51 | 27.59 | 742,963 | -0.18(-0.66%) |
Jan 08, 2007 | 27.68 | 27.80 | 27.49 | 27.78 | 887,560 | +0.05(+0.18%) |
Jan 05, 2007 | 27.85 | 27.86 | 27.58 | 27.73 | 790,077 | -0.20(-0.70%) |
Jan 04, 2007 | 27.96 | 28.08 | 27.75 | 27.92 | 772,526 | -0.13(-0.48%) |