Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.18 | 26.26 | 26.06 | 26.20 | 166,816 | +0.04(+0.17%) |
Mar 29, 2007 | 26.22 | 26.32 | 26.07 | 26.15 | 178,558 | +0.03(+0.13%) |
Mar 28, 2007 | 26.35 | 26.43 | 26.09 | 26.12 | 316,425 | -0.26(-0.99%) |
Mar 27, 2007 | 26.43 | 26.48 | 26.21 | 26.38 | 124,100 | -0.09(-0.35%) |
Mar 26, 2007 | 26.70 | 26.91 | 26.35 | 26.48 | 185,644 | -0.17(-0.65%) |
Mar 23, 2007 | 26.61 | 26.70 | 26.51 | 26.65 | 214,594 | +0.09(+0.33%) |
Mar 22, 2007 | 26.41 | 26.56 | 26.33 | 26.56 | 193,134 | +0.27(+1.01%) |
Mar 21, 2007 | 26.08 | 26.36 | 25.91 | 26.29 | 181,392 | +0.27(+1.04%) |
Mar 20, 2007 | 26.03 | 26.07 | 25.93 | 26.02 | 198,803 | +0.00(+0.00%) |
Mar 19, 2007 | 25.93 | 26.07 | 25.91 | 26.02 | 185,644 | +0.19(+0.75%) |
Mar 16, 2007 | 25.81 | 25.96 | 25.58 | 25.83 | 201,030 | +0.02(+0.10%) |
Mar 15, 2007 | 25.52 | 25.84 | 25.49 | 25.80 | 229,575 | +0.31(+1.22%) |
Mar 14, 2007 | 25.54 | 25.77 | 24.93 | 25.49 | 341,528 | -0.01(-0.04%) |
Mar 13, 2007 | 26.11 | 25.97 | 25.49 | 25.50 | 223,906 | -0.61(-2.33%) |
Mar 12, 2007 | 26.08 | 26.20 | 25.88 | 26.11 | 409,551 | +0.11(+0.44%) |
Mar 09, 2007 | 26.01 | 26.10 | 25.96 | 26.00 | 365,012 | +0.01(+0.06%) |
Mar 08, 2007 | 25.96 | 26.00 | 25.86 | 25.98 | 381,208 | +0.07(+0.27%) |
Mar 07, 2007 | 25.94 | 26.01 | 25.90 | 25.91 | 757,355 | -0.04(-0.17%) |
Mar 06, 2007 | 25.93 | 26.01 | 25.89 | 25.96 | 440,120 | +0.14(+0.56%) |
Mar 05, 2007 | 25.91 | 25.91 | 25.57 | 25.81 | 521,506 | -0.16(-0.61%) |
Mar 02, 2007 | 26.33 | 26.33 | 25.93 | 25.97 | 295,775 | -0.36(-1.37%) |
Mar 01, 2007 | 26.20 | 26.44 | 25.73 | 26.33 | 372,620 | +0.00(+0.02%) |
Feb 28, 2007 | 26.33 | 26.38 | 26.01 | 26.33 | 372,705 | -0.03(-0.13%) |
Feb 27, 2007 | 26.78 | 26.78 | 26.19 | 26.36 | 186,251 | -0.52(-1.95%) |
Feb 26, 2007 | 26.97 | 26.98 | 26.67 | 26.89 | 329,179 | -0.06(-0.24%) |
Feb 23, 2007 | 26.99 | 27.14 | 26.84 | 26.95 | 288,082 | -0.02(-0.07%) |
Feb 22, 2007 | 26.92 | 27.04 | 26.83 | 26.97 | 262,574 | +0.02(+0.07%) |
Feb 21, 2007 | 26.93 | 27.09 | 26.85 | 26.95 | 295,168 | +0.00(+0.00%) |
Feb 20, 2007 | 26.96 | 26.99 | 26.78 | 26.95 | 344,565 | -0.06(-0.24%) |
Feb 16, 2007 | 26.90 | 27.03 | 26.79 | 27.01 | 349,424 | +0.11(+0.42%) |
Feb 15, 2007 | 26.34 | 26.96 | 26.34 | 26.90 | 665,444 | +0.55(+2.10%) |
Feb 14, 2007 | 26.15 | 26.35 | 26.00 | 26.35 | 551,687 | +0.22(+0.83%) |
Feb 13, 2007 | 26.23 | 26.41 | 25.93 | 26.13 | 435,464 | -0.09(-0.34%) |
Feb 12, 2007 | 26.06 | 26.45 | 25.93 | 26.22 | 710,671 | -0.50(-1.89%) |
Feb 09, 2007 | 26.75 | 26.75 | 26.38 | 26.72 | 267,028 | -0.02(-0.09%) |
Feb 08, 2007 | 26.74 | 26.83 | 26.67 | 26.75 | 255,083 | +0.03(+0.13%) |
Feb 07, 2007 | 26.64 | 26.72 | 26.36 | 26.71 | 256,298 | +0.07(+0.26%) |
Feb 06, 2007 | 26.40 | 26.64 | 26.28 | 26.64 | 268,647 | +0.22(+0.84%) |
Feb 05, 2007 | 26.32 | 26.61 | 26.18 | 26.42 | 287,475 | +0.10(+0.39%) |
Feb 02, 2007 | 26.28 | 26.36 | 26.18 | 26.32 | 138,271 | +0.09(+0.34%) |
Feb 01, 2007 | 25.81 | 26.23 | 25.81 | 26.23 | 253,261 | +0.46(+1.80%) |
Jan 31, 2007 | 26.15 | 26.15 | 25.74 | 25.76 | 447,813 | -0.43(-1.64%) |
Jan 30, 2007 | 25.98 | 26.24 | 25.97 | 26.19 | 174,104 | +0.32(+1.24%) |
Jan 29, 2007 | 25.81 | 25.96 | 25.71 | 25.87 | 235,851 | +0.16(+0.63%) |
Jan 26, 2007 | 25.88 | 25.88 | 25.50 | 25.71 | 196,576 | +0.03(+0.13%) |
Jan 25, 2007 | 25.90 | 25.90 | 25.47 | 25.68 | 286,463 | -0.27(-1.03%) |
Jan 24, 2007 | 25.79 | 25.94 | 25.72 | 25.94 | 151,835 | +0.14(+0.56%) |
Jan 23, 2007 | 25.83 | 26.04 | 25.59 | 25.80 | 155,884 | +0.16(+0.62%) |
Jan 22, 2007 | 25.81 | 25.85 | 25.54 | 25.64 | 139,486 | -0.14(-0.54%) |
Jan 19, 2007 | 25.74 | 25.81 | 25.65 | 25.78 | 158,921 | +0.00(+0.02%) |
Jan 18, 2007 | 25.85 | 25.85 | 25.70 | 25.77 | 144,952 | -0.07(-0.29%) |
Jan 17, 2007 | 25.96 | 26.01 | 25.71 | 25.85 | 130,781 | +0.01(+0.06%) |
Jan 16, 2007 | 26.04 | 26.46 | 25.78 | 25.83 | 135,437 | -0.21(-0.80%) |
Jan 12, 2007 | 25.99 | 26.19 | 25.83 | 26.04 | 180,583 | +0.15(+0.57%) |
Jan 11, 2007 | 25.93 | 26.05 | 25.71 | 25.89 | 188,883 | +0.02(+0.10%) |
Jan 10, 2007 | 26.20 | 26.20 | 25.80 | 25.87 | 219,857 | -0.39(-1.49%) |
Jan 09, 2007 | 26.22 | 26.36 | 25.94 | 26.26 | 340,516 | +0.03(+0.13%) |
Jan 08, 2007 | 26.23 | 26.25 | 25.55 | 26.22 | 541,749 | -0.00(-0.02%) |
Jan 05, 2007 | 26.04 | 26.46 | 26.04 | 26.23 | 216,618 | -0.26(-0.97%) |
Jan 04, 2007 | 26.57 | 26.62 | 26.02 | 26.49 | 356,509 | -0.03(-0.13%) |