Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.64 | 26.99 | 26.55 | 26.99 | 36,420 | +0.26(+0.98%) |
Mar 29, 2007 | 26.73 | 26.98 | 26.49 | 26.73 | 39,804 | +0.38(+1.46%) |
Mar 28, 2007 | 26.16 | 26.70 | 26.16 | 26.34 | 33,197 | +0.00(+0.00%) |
Mar 27, 2007 | 26.30 | 26.40 | 26.11 | 26.34 | 39,160 | -0.25(-0.93%) |
Mar 26, 2007 | 26.80 | 26.90 | 26.37 | 26.59 | 37,226 | -0.15(-0.56%) |
Mar 23, 2007 | 26.46 | 26.81 | 26.37 | 26.74 | 48,023 | +0.18(+0.68%) |
Mar 22, 2007 | 26.65 | 26.71 | 26.42 | 26.56 | 31,908 | +0.34(+1.30%) |
Mar 21, 2007 | 25.79 | 26.24 | 25.76 | 26.22 | 46,573 | +0.84(+3.30%) |
Mar 20, 2007 | 25.20 | 25.56 | 25.20 | 25.38 | 42,060 | +0.04(+0.17%) |
Mar 19, 2007 | 25.34 | 25.63 | 25.20 | 25.34 | 51,246 | +0.32(+1.27%) |
Mar 16, 2007 | 25.21 | 25.25 | 24.95 | 25.02 | 53,663 | -0.01(-0.05%) |
Mar 15, 2007 | 24.64 | 25.23 | 24.58 | 25.03 | 156,318 | +0.34(+1.36%) |
Mar 14, 2007 | 24.70 | 24.83 | 24.34 | 24.70 | 59,948 | -0.90(-3.51%) |
Mar 13, 2007 | 26.23 | 25.95 | 25.56 | 25.60 | 60,915 | -0.63(-2.41%) |
Mar 12, 2007 | 26.38 | 26.44 | 26.06 | 26.23 | 42,060 | -0.33(-1.24%) |
Mar 09, 2007 | 26.63 | 26.68 | 26.25 | 26.56 | 36,259 | -0.16(-0.58%) |
Mar 08, 2007 | 26.58 | 27.23 | 26.48 | 26.71 | 40,127 | +0.14(+0.54%) |
Mar 07, 2007 | 26.22 | 26.68 | 26.19 | 26.57 | 55,275 | +0.40(+1.52%) |
Mar 06, 2007 | 25.79 | 26.53 | 25.79 | 26.17 | 59,465 | +0.84(+3.33%) |
Mar 05, 2007 | 25.60 | 25.62 | 25.21 | 25.33 | 46,250 | -0.79(-3.02%) |
Mar 02, 2007 | 25.85 | 26.34 | 25.73 | 26.12 | 38,354 | -0.19(-0.71%) |
Mar 01, 2007 | 26.25 | 26.68 | 25.55 | 26.30 | 64,622 | -0.03(-0.12%) |
Feb 28, 2007 | 26.01 | 26.37 | 26.01 | 26.34 | 43,511 | -0.02(-0.07%) |
Feb 27, 2007 | 26.68 | 27.00 | 26.04 | 26.35 | 42,060 | -1.09(-3.96%) |
Feb 26, 2007 | 27.58 | 27.60 | 27.39 | 27.44 | 36,742 | +0.01(+0.05%) |
Feb 23, 2007 | 27.58 | 27.61 | 27.34 | 27.43 | 37,870 | -0.09(-0.34%) |
Feb 22, 2007 | 27.82 | 27.82 | 27.35 | 27.52 | 43,027 | -0.40(-1.44%) |
Feb 21, 2007 | 27.95 | 28.07 | 27.73 | 27.92 | 70,262 | -0.40(-1.42%) |
Feb 20, 2007 | 28.19 | 28.38 | 27.93 | 28.33 | 117,158 | +0.52(+1.87%) |
Feb 16, 2007 | 27.12 | 28.03 | 27.12 | 27.81 | 107,327 | +0.19(+0.70%) |
Feb 15, 2007 | 27.74 | 27.83 | 27.48 | 27.61 | 48,829 | +0.22(+0.79%) |
Feb 14, 2007 | 27.06 | 27.61 | 27.05 | 27.40 | 55,919 | +1.07(+4.05%) |
Feb 13, 2007 | 26.16 | 26.40 | 26.09 | 26.33 | 32,230 | +0.17(+0.66%) |
Feb 12, 2007 | 26.08 | 26.18 | 25.91 | 26.16 | 56,564 | -0.19(-0.71%) |
Feb 09, 2007 | 26.07 | 26.45 | 26.07 | 26.34 | 48,184 | +0.38(+1.46%) |
Feb 08, 2007 | 25.55 | 25.97 | 25.55 | 25.96 | 93,790 | +0.12(+0.48%) |
Feb 07, 2007 | 25.92 | 25.94 | 25.71 | 25.84 | 40,771 | -0.02(-0.09%) |
Feb 06, 2007 | 25.65 | 25.98 | 25.65 | 25.86 | 63,171 | -0.26(-0.98%) |
Feb 05, 2007 | 25.57 | 26.45 | 25.51 | 26.12 | 177,590 | +0.49(+1.91%) |
Feb 02, 2007 | 25.45 | 25.66 | 25.40 | 25.63 | 37,387 | +0.32(+1.25%) |
Feb 01, 2007 | 24.87 | 25.44 | 24.87 | 25.31 | 43,672 | +0.57(+2.31%) |
Jan 31, 2007 | 24.64 | 24.95 | 24.58 | 24.74 | 83,799 | +0.06(+0.25%) |
Jan 30, 2007 | 24.95 | 24.95 | 24.24 | 24.68 | 77,836 | -0.48(-1.90%) |
Jan 29, 2007 | 25.00 | 25.42 | 24.90 | 25.16 | 48,023 | +0.01(+0.02%) |
Jan 26, 2007 | 24.95 | 25.16 | 24.76 | 25.15 | 41,093 | -0.01(-0.05%) |
Jan 25, 2007 | 25.16 | 25.88 | 25.06 | 25.16 | 149,872 | -0.09(-0.37%) |
Jan 24, 2007 | 25.07 | 25.36 | 25.04 | 25.26 | 45,606 | +0.23(+0.92%) |
Jan 23, 2007 | 24.73 | 25.10 | 24.73 | 25.03 | 64,461 | +0.03(+0.12%) |
Jan 22, 2007 | 24.90 | 25.22 | 24.64 | 24.99 | 64,461 | +0.01(+0.05%) |
Jan 19, 2007 | 24.46 | 25.37 | 24.36 | 24.98 | 85,088 | +0.57(+2.34%) |
Jan 18, 2007 | 24.62 | 24.67 | 23.67 | 24.41 | 41,738 | -0.09(-0.38%) |
Jan 17, 2007 | 24.36 | 24.97 | 24.31 | 24.50 | 49,796 | -0.01(-0.03%) |
Jan 16, 2007 | 24.64 | 24.76 | 24.40 | 24.51 | 31,424 | -0.22(-0.88%) |
Jan 12, 2007 | 24.61 | 24.82 | 24.61 | 24.73 | 30,780 | -0.04(-0.15%) |
Jan 11, 2007 | 24.64 | 24.88 | 24.51 | 24.77 | 121,670 | -0.79(-3.08%) |
Jan 10, 2007 | 24.67 | 25.76 | 24.50 | 25.55 | 279,116 | +0.44(+1.75%) |
Jan 09, 2007 | 24.98 | 25.17 | 24.47 | 25.11 | 36,259 | +0.19(+0.75%) |
Jan 08, 2007 | 25.31 | 25.62 | 24.89 | 24.93 | 27,879 | -0.14(-0.57%) |
Jan 05, 2007 | 25.32 | 25.32 | 24.91 | 25.07 | 92,179 | -0.68(-2.65%) |
Jan 04, 2007 | 25.45 | 25.75 | 25.29 | 25.75 | 180,813 | -0.04(-0.17%) |