Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.41 | 25.62 | 25.06 | 25.25 | 180,849 | -0.08(-0.34%) |
Mar 29, 2007 | 25.32 | 25.44 | 24.99 | 25.33 | 113,738 | +0.16(+0.65%) |
Mar 28, 2007 | 24.92 | 25.25 | 24.54 | 25.17 | 315,837 | +0.01(+0.03%) |
Mar 27, 2007 | 25.37 | 25.37 | 24.93 | 25.16 | 83,010 | -0.22(-0.85%) |
Mar 26, 2007 | 25.45 | 25.66 | 25.07 | 25.38 | 129,484 | -0.11(-0.44%) |
Mar 23, 2007 | 25.46 | 25.68 | 25.30 | 25.49 | 116,795 | +0.02(+0.08%) |
Mar 22, 2007 | 25.60 | 25.60 | 24.96 | 25.47 | 182,684 | -0.01(-0.03%) |
Mar 21, 2007 | 24.80 | 25.64 | 24.65 | 25.48 | 122,299 | +0.67(+2.69%) |
Mar 20, 2007 | 24.66 | 25.01 | 24.58 | 24.81 | 133,917 | +0.10(+0.40%) |
Mar 19, 2007 | 24.73 | 25.05 | 24.65 | 24.71 | 114,502 | -0.01(-0.05%) |
Mar 16, 2007 | 24.88 | 25.16 | 24.46 | 24.73 | 283,886 | -0.14(-0.58%) |
Mar 15, 2007 | 24.29 | 24.94 | 24.16 | 24.87 | 103,954 | +0.62(+2.56%) |
Mar 14, 2007 | 24.05 | 24.41 | 23.57 | 24.25 | 184,213 | +0.31(+1.28%) |
Mar 13, 2007 | 24.91 | 24.67 | 23.85 | 23.94 | 177,792 | -0.97(-3.89%) |
Mar 12, 2007 | 24.95 | 24.96 | 24.57 | 24.91 | 128,566 | +0.04(+0.16%) |
Mar 09, 2007 | 24.67 | 25.16 | 24.37 | 24.87 | 172,900 | +0.38(+1.55%) |
Mar 08, 2007 | 24.37 | 25.18 | 24.37 | 24.49 | 171,218 | +0.34(+1.41%) |
Mar 07, 2007 | 24.16 | 24.37 | 23.74 | 24.15 | 228,240 | -0.07(-0.30%) |
Mar 06, 2007 | 23.76 | 24.52 | 23.76 | 24.22 | 305,136 | +0.72(+3.06%) |
Mar 05, 2007 | 23.39 | 24.56 | 23.24 | 23.50 | 339,838 | -0.11(-0.47%) |
Mar 02, 2007 | 24.07 | 24.48 | 23.61 | 23.61 | 204,698 | -0.61(-2.51%) |
Mar 01, 2007 | 24.02 | 24.68 | 23.48 | 24.22 | 227,323 | -0.16(-0.67%) |
Feb 28, 2007 | 23.45 | 24.74 | 22.91 | 24.39 | 444,557 | +0.94(+4.02%) |
Feb 27, 2007 | 24.28 | 24.28 | 23.44 | 23.44 | 148,440 | -1.22(-4.96%) |
Feb 26, 2007 | 25.00 | 25.00 | 24.04 | 24.67 | 229,922 | -0.33(-1.33%) |
Feb 23, 2007 | 25.15 | 25.28 | 24.84 | 25.00 | 118,935 | -0.24(-0.96%) |
Feb 22, 2007 | 25.20 | 25.28 | 24.87 | 25.24 | 189,563 | -0.01(-0.05%) |
Feb 21, 2007 | 25.18 | 25.30 | 24.99 | 25.26 | 164,798 | -0.07(-0.28%) |
Feb 20, 2007 | 24.69 | 25.45 | 24.05 | 25.33 | 221,667 | +0.54(+2.19%) |
Feb 16, 2007 | 24.88 | 24.96 | 24.65 | 24.79 | 217,692 | -0.09(-0.37%) |
Feb 15, 2007 | 24.57 | 25.30 | 24.52 | 24.88 | 233,132 | +0.34(+1.39%) |
Feb 14, 2007 | 24.66 | 24.97 | 24.53 | 24.54 | 157,013 | -0.22(-0.87%) |
Feb 13, 2007 | 24.19 | 24.77 | 24.08 | 24.75 | 173,511 | +0.57(+2.35%) |
Feb 12, 2007 | 24.24 | 24.50 | 24.05 | 24.18 | 260,497 | -0.10(-0.40%) |
Feb 09, 2007 | 24.55 | 24.56 | 24.20 | 24.28 | 159,753 | -0.25(-1.01%) |
Feb 08, 2007 | 24.64 | 24.75 | 24.24 | 24.53 | 218,303 | -0.20(-0.79%) |
Feb 07, 2007 | 24.17 | 24.84 | 24.05 | 24.73 | 268,446 | +0.67(+2.80%) |
Feb 06, 2007 | 24.37 | 24.62 | 24.01 | 24.05 | 404,963 | -0.21(-0.86%) |
Feb 05, 2007 | 26.77 | 26.77 | 24.06 | 24.26 | 569,455 | -2.62(-9.73%) |
Feb 02, 2007 | 26.66 | 27.05 | 24.71 | 26.88 | 799,989 | -0.83(-3.00%) |
Feb 01, 2007 | 27.55 | 27.89 | 27.31 | 27.71 | 71,850 | +0.27(+1.00%) |
Jan 31, 2007 | 27.05 | 27.72 | 26.83 | 27.43 | 120,006 | +0.39(+1.45%) |
Jan 30, 2007 | 27.09 | 27.15 | 26.83 | 27.04 | 160,364 | +0.06(+0.22%) |
Jan 29, 2007 | 26.88 | 27.02 | 26.64 | 26.98 | 177,639 | +0.01(+0.05%) |
Jan 26, 2007 | 26.79 | 27.08 | 26.26 | 26.97 | 82,551 | +0.18(+0.66%) |
Jan 25, 2007 | 27.19 | 27.24 | 26.39 | 26.79 | 106,094 | -0.43(-1.56%) |
Jan 24, 2007 | 27.09 | 27.26 | 26.86 | 27.22 | 90,195 | +0.22(+0.80%) |
Jan 23, 2007 | 26.69 | 27.15 | 26.56 | 27.00 | 98,145 | +0.23(+0.85%) |
Jan 22, 2007 | 26.94 | 26.97 | 26.31 | 26.77 | 86,832 | -0.16(-0.61%) |
Jan 19, 2007 | 26.91 | 27.00 | 26.49 | 26.94 | 91,265 | +0.06(+0.22%) |
Jan 18, 2007 | 27.16 | 27.16 | 26.65 | 26.88 | 120,158 | -0.33(-1.20%) |
Jan 17, 2007 | 27.26 | 27.51 | 27.14 | 27.21 | 122,299 | -0.05(-0.19%) |
Jan 16, 2007 | 27.60 | 27.97 | 27.11 | 27.26 | 108,387 | -0.21(-0.76%) |
Jan 12, 2007 | 27.08 | 27.66 | 27.08 | 27.47 | 80,105 | +0.31(+1.13%) |
Jan 11, 2007 | 26.88 | 27.24 | 26.87 | 27.16 | 85,150 | +0.26(+0.97%) |
Jan 10, 2007 | 26.37 | 26.90 | 26.26 | 26.90 | 94,934 | +0.31(+1.16%) |
Jan 09, 2007 | 26.73 | 26.75 | 26.03 | 26.59 | 213,717 | -0.19(-0.71%) |
Jan 08, 2007 | 26.41 | 26.92 | 25.98 | 26.78 | 129,025 | +0.33(+1.24%) |
Jan 05, 2007 | 26.74 | 27.21 | 26.28 | 26.45 | 150,275 | -0.86(-3.16%) |
Jan 04, 2007 | 27.30 | 27.47 | 26.81 | 27.32 | 125,968 | +0.01(+0.05%) |