Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.25 | 27.35 | 27.00 | 27.25 | 11,244 | -0.10(-0.37%) |
Mar 29, 2007 | 27.35 | 27.45 | 27.05 | 27.35 | 18,380 | +0.55(+2.05%) |
Mar 28, 2007 | 26.80 | 27.25 | 26.80 | 26.80 | 15,783 | -0.20(-0.74%) |
Mar 27, 2007 | 27.00 | 27.30 | 26.95 | 27.00 | 15,851 | +1.00(+3.85%) |
Mar 26, 2007 | 26.00 | 26.25 | 25.90 | 26.00 | 156,660 | -0.30(-1.14%) |
Mar 23, 2007 | 26.30 | 26.80 | 25.60 | 26.30 | 36,853 | +0.60(+2.33%) |
Mar 22, 2007 | 25.70 | 26.05 | 25.70 | 25.70 | 161,764 | -0.30(-1.15%) |
Mar 21, 2007 | 26.00 | 26.10 | 25.65 | 26.00 | 15,650 | +0.45(+1.76%) |
Mar 20, 2007 | 25.55 | 25.95 | 25.35 | 25.55 | 12,244 | +0.50(+2.00%) |
Mar 19, 2007 | 25.05 | 25.36 | 20.05 | 25.05 | 19,602 | +0.10(+0.40%) |
Mar 16, 2007 | 24.95 | 24.95 | 24.55 | 24.95 | 19,584 | +0.65(+2.67%) |
Mar 15, 2007 | 24.30 | 24.45 | 23.95 | 24.30 | 19,843 | +0.35(+1.46%) |
Mar 14, 2007 | 23.95 | 24.35 | 23.90 | 23.95 | 11,050 | +0.10(+0.42%) |
Mar 13, 2007 | 24.60 | 24.40 | 23.85 | 23.85 | 62,927 | -0.75(-3.05%) |
Mar 12, 2007 | 24.60 | 24.65 | 24.25 | 24.60 | 15,772 | +0.30(+1.23%) |
Mar 09, 2007 | 24.30 | 24.60 | 24.30 | 24.30 | 19,852 | +0.60(+2.53%) |
Mar 08, 2007 | 23.70 | 23.95 | 23.60 | 23.70 | 53,707 | +0.40(+1.72%) |
Mar 07, 2007 | 23.30 | 23.45 | 23.10 | 23.30 | 33,665 | -0.15(-0.64%) |
Mar 06, 2007 | 23.45 | 23.45 | 23.05 | 23.45 | 28,073 | +0.50(+2.18%) |
Mar 05, 2007 | 22.95 | 23.55 | 22.95 | 22.95 | 44,155 | -1.05(-4.38%) |
Mar 02, 2007 | 24.40 | 24.15 | 23.85 | 24.00 | 30,082 | -0.40(-1.64%) |
Mar 01, 2007 | 24.40 | 24.50 | 24.05 | 24.40 | 26,875 | -0.25(-1.01%) |
Feb 28, 2007 | 24.65 | 24.70 | 24.25 | 24.65 | 33,534 | +0.60(+2.49%) |
Feb 27, 2007 | 24.05 | 25.00 | 24.00 | 24.05 | 23,000 | -0.90(-3.61%) |
Feb 26, 2007 | 24.95 | 25.20 | 24.75 | 24.95 | 33,708 | +0.00(+0.00%) |
Feb 23, 2007 | 24.95 | 25.25 | 24.90 | 24.95 | 46,154 | +0.20(+0.81%) |
Feb 22, 2007 | 24.75 | 24.75 | 24.45 | 24.75 | 58,676 | -0.10(-0.40%) |
Feb 21, 2007 | 24.85 | 24.85 | 24.50 | 24.85 | 272,273 | +0.30(+1.22%) |
Feb 20, 2007 | 24.55 | 25.47 | 24.55 | 24.55 | 176,355 | +0.05(+0.20%) |
Feb 16, 2007 | 24.50 | 25.20 | 24.45 | 24.50 | 293,280 | -0.65(-2.58%) |
Feb 15, 2007 | 25.15 | 25.35 | 25.10 | 25.15 | 47,077 | -0.05(-0.20%) |
Feb 14, 2007 | 25.20 | 25.45 | 25.00 | 25.20 | 29,740 | +0.40(+1.61%) |
Feb 13, 2007 | 24.80 | 24.90 | 24.60 | 24.80 | 32,281 | +0.30(+1.22%) |
Feb 12, 2007 | 24.55 | 24.75 | 24.35 | 24.50 | 93,001 | -0.05(-0.20%) |
Feb 09, 2007 | 24.55 | 24.85 | 24.55 | 24.55 | 28,900 | -0.65(-2.58%) |
Feb 08, 2007 | 25.20 | 25.20 | 24.80 | 25.20 | 48,086 | +0.10(+0.40%) |
Feb 07, 2007 | 25.10 | 25.10 | 24.80 | 25.10 | 15,140 | +0.15(+0.60%) |
Feb 06, 2007 | 24.95 | 25.15 | 24.90 | 24.95 | 15,731 | +0.30(+1.22%) |
Feb 05, 2007 | 24.65 | 24.90 | 24.55 | 24.65 | 18,646 | +0.40(+1.65%) |
Feb 02, 2007 | 24.25 | 24.35 | 24.10 | 24.25 | 18,790 | +0.05(+0.21%) |
Feb 01, 2007 | 24.20 | 24.45 | 24.05 | 24.20 | 46,281 | +0.15(+0.62%) |
Jan 31, 2007 | 24.05 | 24.20 | 23.80 | 24.05 | 28,875 | +0.12(+0.52%) |
Jan 30, 2007 | 23.93 | 24.10 | 23.85 | 23.93 | 28,906 | +0.23(+0.95%) |
Jan 29, 2007 | 23.70 | 24.00 | 23.55 | 23.70 | 20,917 | +0.20(+0.85%) |
Jan 26, 2007 | 23.50 | 23.85 | 23.50 | 23.50 | 31,768 | -0.20(-0.84%) |
Jan 25, 2007 | 23.70 | 24.05 | 23.45 | 23.70 | 49,213 | -0.35(-1.46%) |
Jan 24, 2007 | 24.05 | 24.35 | 24.00 | 24.05 | 61,984 | -0.85(-3.41%) |
Jan 23, 2007 | 24.90 | 24.90 | 24.55 | 24.90 | 64,259 | -0.10(-0.40%) |
Jan 22, 2007 | 25.00 | 25.05 | 24.70 | 25.00 | 36,105 | -0.20(-0.79%) |
Jan 19, 2007 | 25.20 | 25.20 | 24.75 | 25.20 | 43,031 | +0.40(+1.61%) |
Jan 18, 2007 | 24.80 | 24.95 | 24.70 | 24.80 | 27,495 | +0.40(+1.64%) |
Jan 17, 2007 | 24.40 | 24.55 | 24.05 | 24.40 | 38,346 | -0.10(-0.41%) |
Jan 16, 2007 | 24.50 | 24.50 | 24.10 | 24.50 | 22,327 | +0.10(+0.41%) |
Jan 12, 2007 | 24.40 | 24.55 | 24.15 | 24.40 | 30,381 | +0.25(+1.04%) |
Jan 11, 2007 | 24.15 | 24.15 | 23.80 | 24.15 | 28,009 | +0.10(+0.42%) |
Jan 10, 2007 | 24.05 | 24.35 | 23.90 | 24.05 | 37,587 | -0.15(-0.62%) |
Jan 09, 2007 | 24.20 | 24.30 | 24.05 | 24.20 | 22,418 | +0.00(+0.00%) |
Jan 08, 2007 | 24.20 | 24.55 | 24.20 | 24.20 | 20,133 | -0.30(-1.22%) |
Jan 05, 2007 | 24.50 | 24.55 | 24.10 | 24.50 | 26,847 | -0.50(-2.00%) |
Jan 04, 2007 | 25.00 | 25.00 | 24.70 | 25.00 | 31,937 | +0.00(+0.00%) |