Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.62 | 25.62 | 25.56 | 25.56 | 800 | +0.03(+0.11%) |
Mar 29, 2007 | 25.53 | 25.53 | 25.53 | 25.53 | 300 | +0.09(+0.35%) |
Mar 28, 2007 | 25.44 | 25.59 | 25.44 | 25.44 | 3,300 | -0.26(-1.01%) |
Mar 27, 2007 | 25.69 | 25.72 | 25.69 | 25.70 | 3,400 | -0.16(-0.62%) |
Mar 26, 2007 | 25.85 | 25.86 | 25.75 | 25.86 | 4,200 | -0.04(-0.15%) |
Mar 23, 2007 | 25.86 | 25.90 | 25.86 | 25.90 | 4,000 | +0.09(+0.35%) |
Mar 22, 2007 | 25.81 | 25.81 | 25.81 | 25.81 | 200 | -0.01(-0.04%) |
Mar 21, 2007 | 25.45 | 25.82 | 25.45 | 25.82 | 12,500 | +0.47(+1.85%) |
Mar 20, 2007 | 25.25 | 25.35 | 25.25 | 25.35 | 2,300 | +0.13(+0.53%) |
Mar 19, 2007 | 25.22 | 25.22 | 25.22 | 25.22 | 1,300 | +0.28(+1.10%) |
Mar 16, 2007 | 24.97 | 24.97 | 24.94 | 24.94 | 2,000 | -0.12(-0.48%) |
Mar 15, 2007 | 25.05 | 25.06 | 24.97 | 25.06 | 1,000 | +0.21(+0.85%) |
Mar 14, 2007 | 24.74 | 24.85 | 24.49 | 24.85 | 8,300 | +0.06(+0.24%) |
Mar 13, 2007 | 25.39 | 25.25 | 24.79 | 24.79 | 1,400 | -0.60(-2.36%) |
Mar 12, 2007 | 25.27 | 25.39 | 25.27 | 25.39 | 3,600 | +0.04(+0.16%) |
Mar 09, 2007 | 25.42 | 25.44 | 25.30 | 25.35 | 38,300 | +0.04(+0.16%) |
Mar 08, 2007 | 25.23 | 25.43 | 25.23 | 25.31 | 42,300 | +0.09(+0.36%) |
Mar 07, 2007 | 25.22 | 25.29 | 25.13 | 25.22 | 33,700 | -0.05(-0.20%) |
Mar 06, 2007 | 25.05 | 25.27 | 24.99 | 25.27 | 18,500 | +0.22(+0.88%) |
Mar 05, 2007 | 25.20 | 25.24 | 25.05 | 25.05 | 2,700 | -0.40(-1.57%) |
Mar 02, 2007 | 25.39 | 25.45 | 25.39 | 25.45 | 500 | -0.05(-0.20%) |
Mar 01, 2007 | 25.25 | 25.54 | 25.06 | 25.50 | 8,600 | -0.11(-0.43%) |
Feb 28, 2007 | 25.39 | 25.61 | 25.37 | 25.61 | 1,100 | -0.23(-0.89%) |
Feb 27, 2007 | 26.10 | 26.10 | 25.84 | 25.84 | 3,300 | -0.66(-2.49%) |
Feb 26, 2007 | 26.50 | 26.50 | 26.50 | 26.50 | 2,000 | +0.03(+0.11%) |
Feb 23, 2007 | 26.49 | 26.49 | 26.47 | 26.47 | 600 | -0.14(-0.53%) |
Feb 22, 2007 | 26.60 | 26.61 | 26.53 | 26.61 | 3,600 | -0.02(-0.08%) |
Feb 21, 2007 | 26.63 | 26.63 | 26.63 | 26.63 | 100 | -0.11(-0.41%) |
Feb 20, 2007 | 26.59 | 26.74 | 26.59 | 26.74 | 700 | +0.19(+0.72%) |
Feb 16, 2007 | 26.60 | 26.60 | 26.53 | 26.55 | 2,100 | -0.05(-0.17%) |
Feb 15, 2007 | 26.61 | 26.63 | 26.60 | 26.60 | 1,200 | -0.01(-0.05%) |
Feb 14, 2007 | 26.61 | 26.61 | 26.61 | 26.61 | 300 | +0.19(+0.72%) |
Feb 13, 2007 | 26.32 | 26.43 | 26.32 | 26.42 | 2,000 | +0.12(+0.46%) |
Feb 12, 2007 | 26.22 | 26.30 | 26.22 | 26.30 | 700 | +0.05(+0.19%) |
Feb 09, 2007 | 26.65 | 26.65 | 26.25 | 26.25 | 800 | -0.36(-1.35%) |
Feb 08, 2007 | 26.67 | 26.67 | 26.57 | 26.61 | 18,500 | -0.08(-0.30%) |
Feb 07, 2007 | 26.69 | 26.69 | 26.69 | 26.69 | 200 | +0.19(+0.72%) |
Feb 06, 2007 | 26.53 | 26.53 | 26.45 | 26.50 | 600 | +0.16(+0.61%) |
Feb 05, 2007 | 26.44 | 26.44 | 26.33 | 26.34 | 800 | -0.09(-0.34%) |
Feb 02, 2007 | 26.39 | 26.43 | 26.33 | 26.43 | 2,300 | +0.14(+0.53%) |
Feb 01, 2007 | 26.14 | 26.29 | 26.14 | 26.29 | 1,100 | +0.25(+0.96%) |
Jan 31, 2007 | 26.00 | 26.04 | 25.94 | 26.04 | 1,500 | +0.04(+0.15%) |
Jan 30, 2007 | 26.00 | 26.00 | 25.89 | 26.00 | 300 | +0.18(+0.70%) |
Jan 29, 2007 | 25.77 | 25.87 | 25.77 | 25.82 | 1,300 | +0.05(+0.19%) |
Jan 26, 2007 | 25.61 | 25.77 | 25.60 | 25.77 | 2,200 | +0.09(+0.35%) |
Jan 25, 2007 | 26.14 | 26.14 | 25.68 | 25.68 | 2,500 | -0.39(-1.50%) |
Jan 24, 2007 | 25.96 | 26.07 | 25.96 | 26.07 | 6,500 | +0.22(+0.85%) |
Jan 23, 2007 | 25.85 | 25.85 | 25.85 | 25.85 | 100 | +0.15(+0.58%) |
Jan 22, 2007 | 25.70 | 25.70 | 25.70 | 25.70 | 400 | -0.17(-0.66%) |
Jan 19, 2007 | 25.78 | 25.87 | 25.78 | 25.87 | 300 | +0.08(+0.31%) |
Jan 18, 2007 | 25.88 | 25.89 | 25.79 | 25.79 | 400 | -0.07(-0.27%) |
Jan 17, 2007 | 25.99 | 25.99 | 25.86 | 25.86 | 2,800 | -0.11(-0.42%) |
Jan 16, 2007 | 26.06 | 26.06 | 25.97 | 25.97 | 900 | -0.03(-0.12%) |
Jan 12, 2007 | 25.87 | 26.00 | 25.87 | 26.00 | 1,500 | +0.03(+0.12%) |
Jan 11, 2007 | 25.82 | 25.97 | 25.82 | 25.97 | 1,600 | +0.27(+1.05%) |
Jan 10, 2007 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | -0.01(-0.04%) |
Jan 09, 2007 | 25.81 | 25.81 | 25.68 | 25.71 | 2,000 | -0.02(-0.08%) |
Jan 08, 2007 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 25.86 | 25.86 | 25.73 | 25.73 | 400 | -0.34(-1.30%) |
Jan 04, 2007 | 25.95 | 26.07 | 25.95 | 26.07 | 1,600 | -0.02(-0.08%) |