Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.88 | 26.44 | 25.88 | 26.44 | 193,805 | +0.51(+1.97%) |
Mar 29, 2007 | 26.29 | 26.34 | 25.50 | 25.93 | 125,056 | -0.23(-0.88%) |
Mar 28, 2007 | 25.98 | 26.21 | 25.58 | 26.16 | 135,160 | +0.06(+0.23%) |
Mar 27, 2007 | 26.09 | 26.27 | 26.00 | 26.10 | 148,735 | +0.06(+0.23%) |
Mar 26, 2007 | 25.85 | 26.11 | 25.64 | 26.04 | 110,786 | +0.27(+1.05%) |
Mar 23, 2007 | 25.74 | 25.93 | 25.48 | 25.77 | 145,795 | -0.03(-0.12%) |
Mar 22, 2007 | 25.87 | 25.87 | 25.41 | 25.80 | 346,057 | -0.09(-0.35%) |
Mar 21, 2007 | 25.10 | 25.90 | 24.99 | 25.89 | 201,624 | +0.79(+3.15%) |
Mar 20, 2007 | 25.33 | 25.39 | 24.86 | 25.10 | 400,987 | -0.39(-1.53%) |
Mar 19, 2007 | 25.04 | 25.60 | 25.04 | 25.49 | 242,060 | +0.48(+1.92%) |
Mar 16, 2007 | 24.61 | 25.10 | 24.31 | 25.01 | 305,723 | +0.36(+1.46%) |
Mar 15, 2007 | 24.16 | 24.81 | 24.16 | 24.65 | 137,140 | +0.37(+1.52%) |
Mar 14, 2007 | 24.29 | 24.42 | 23.60 | 24.28 | 167,589 | -0.11(-0.45%) |
Mar 13, 2007 | 25.03 | 25.13 | 24.18 | 24.39 | 121,764 | -0.64(-2.56%) |
Mar 12, 2007 | 25.18 | 25.23 | 24.84 | 25.03 | 110,249 | -0.10(-0.40%) |
Mar 09, 2007 | 25.00 | 25.41 | 24.86 | 25.13 | 115,390 | +0.27(+1.09%) |
Mar 08, 2007 | 24.59 | 25.19 | 24.59 | 24.86 | 200,249 | +0.43(+1.76%) |
Mar 07, 2007 | 24.73 | 25.21 | 24.43 | 24.43 | 240,884 | -0.14(-0.57%) |
Mar 06, 2007 | 24.28 | 24.90 | 24.12 | 24.57 | 192,601 | +0.56(+2.33%) |
Mar 05, 2007 | 24.35 | 24.83 | 23.97 | 24.01 | 265,670 | -0.54(-2.20%) |
Mar 02, 2007 | 24.99 | 25.14 | 24.30 | 24.55 | 232,011 | -0.53(-2.11%) |
Mar 01, 2007 | 24.60 | 25.22 | 24.50 | 25.08 | 255,523 | +0.08(+0.32%) |
Feb 28, 2007 | 25.28 | 25.47 | 24.58 | 25.00 | 268,044 | -0.34(-1.34%) |
Feb 27, 2007 | 26.41 | 26.41 | 24.95 | 25.34 | 544,836 | -2.15(-7.82%) |
Feb 26, 2007 | 26.03 | 27.97 | 25.57 | 27.49 | 928,347 | +1.45(+5.57%) |
Feb 23, 2007 | 26.34 | 26.34 | 25.60 | 26.04 | 185,294 | -0.27(-1.03%) |
Feb 22, 2007 | 26.30 | 26.43 | 25.81 | 26.31 | 260,678 | +0.06(+0.23%) |
Feb 21, 2007 | 25.90 | 26.92 | 25.85 | 26.25 | 913,866 | +0.18(+0.69%) |
Feb 20, 2007 | 25.80 | 26.10 | 25.31 | 26.07 | 377,625 | +0.28(+1.09%) |
Feb 16, 2007 | 25.02 | 25.80 | 24.84 | 25.79 | 416,556 | +0.78(+3.12%) |
Feb 15, 2007 | 24.60 | 25.09 | 24.26 | 25.01 | 154,692 | +0.34(+1.38%) |
Feb 14, 2007 | 24.16 | 24.75 | 24.16 | 24.67 | 285,654 | +0.43(+1.77%) |
Feb 13, 2007 | 24.31 | 24.56 | 24.14 | 24.24 | 221,345 | -0.14(-0.57%) |
Feb 12, 2007 | 24.89 | 25.00 | 24.30 | 24.38 | 287,980 | -0.60(-2.40%) |
Feb 09, 2007 | 24.91 | 25.05 | 24.73 | 24.98 | 325,909 | +0.02(+0.08%) |
Feb 08, 2007 | 24.84 | 25.04 | 24.50 | 24.96 | 302,240 | +0.02(+0.08%) |
Feb 07, 2007 | 23.94 | 25.05 | 23.80 | 24.94 | 579,762 | +0.92(+3.83%) |
Feb 06, 2007 | 23.93 | 24.06 | 23.81 | 24.02 | 221,809 | +0.21(+0.88%) |
Feb 05, 2007 | 24.43 | 24.54 | 23.60 | 23.81 | 323,597 | -0.37(-1.53%) |
Feb 02, 2007 | 23.78 | 24.26 | 23.77 | 24.18 | 257,779 | +0.53(+2.24%) |
Feb 01, 2007 | 24.00 | 24.00 | 23.46 | 23.65 | 351,614 | -0.33(-1.38%) |
Jan 31, 2007 | 22.65 | 24.17 | 22.53 | 23.98 | 715,855 | +1.37(+6.06%) |
Jan 30, 2007 | 22.37 | 22.71 | 22.17 | 22.61 | 307,605 | +0.37(+1.66%) |
Jan 29, 2007 | 22.35 | 22.51 | 21.95 | 22.24 | 308,125 | -0.20(-0.89%) |
Jan 26, 2007 | 22.38 | 22.49 | 22.10 | 22.44 | 331,480 | +0.05(+0.22%) |
Jan 25, 2007 | 22.28 | 22.57 | 22.11 | 22.39 | 627,056 | +0.30(+1.36%) |
Jan 24, 2007 | 21.36 | 22.55 | 21.33 | 22.09 | 530,949 | +1.35(+6.51%) |
Jan 23, 2007 | 20.78 | 20.99 | 20.57 | 20.74 | 269,211 | +0.09(+0.44%) |
Jan 22, 2007 | 21.12 | 21.28 | 20.59 | 20.65 | 138,290 | -0.48(-2.27%) |
Jan 19, 2007 | 21.15 | 21.44 | 21.01 | 21.13 | 178,370 | -0.09(-0.42%) |
Jan 18, 2007 | 21.55 | 21.74 | 21.16 | 21.22 | 211,522 | -0.34(-1.58%) |
Jan 17, 2007 | 21.38 | 21.72 | 21.16 | 21.56 | 213,081 | +0.16(+0.75%) |
Jan 16, 2007 | 21.70 | 21.93 | 21.25 | 21.40 | 175,887 | -0.26(-1.20%) |
Jan 12, 2007 | 21.75 | 22.00 | 21.55 | 21.66 | 122,385 | -0.06(-0.28%) |
Jan 11, 2007 | 21.77 | 21.90 | 21.58 | 21.72 | 145,067 | +0.02(+0.09%) |
Jan 10, 2007 | 21.20 | 21.88 | 21.10 | 21.70 | 344,138 | +0.30(+1.40%) |
Jan 09, 2007 | 21.39 | 21.62 | 21.35 | 21.40 | 261,571 | -0.10(-0.47%) |
Jan 08, 2007 | 21.30 | 21.70 | 21.18 | 21.50 | 295,988 | +0.24(+1.13%) |
Jan 05, 2007 | 20.91 | 21.37 | 20.91 | 21.26 | 325,734 | +0.30(+1.43%) |
Jan 04, 2007 | 20.20 | 21.03 | 20.20 | 20.96 | 260,591 | +0.77(+3.81%) |