Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.34 | 25.54 | 25.20 | 25.25 | 50,545 | -0.22(-0.85%) |
Mar 29, 2007 | 25.32 | 25.50 | 25.32 | 25.46 | 32,100 | +0.14(+0.54%) |
Mar 28, 2007 | 25.47 | 25.63 | 25.33 | 25.33 | 95,383 | -0.12(-0.46%) |
Mar 27, 2007 | 25.47 | 25.50 | 25.40 | 25.45 | 44,532 | +0.01(+0.04%) |
Mar 26, 2007 | 25.72 | 25.72 | 25.38 | 25.44 | 67,053 | +0.11(+0.43%) |
Mar 23, 2007 | 25.51 | 25.51 | 25.28 | 25.33 | 52,583 | -0.19(-0.73%) |
Mar 22, 2007 | 25.32 | 25.61 | 25.20 | 25.51 | 82,543 | +0.19(+0.74%) |
Mar 21, 2007 | 24.21 | 25.67 | 24.06 | 25.33 | 73,066 | +1.17(+4.83%) |
Mar 20, 2007 | 24.20 | 24.40 | 23.96 | 24.16 | 86,823 | -0.04(-0.16%) |
Mar 19, 2007 | 23.87 | 24.20 | 23.70 | 24.20 | 66,034 | +0.56(+2.37%) |
Mar 16, 2007 | 23.49 | 23.65 | 23.26 | 23.64 | 55,742 | +0.14(+0.58%) |
Mar 15, 2007 | 24.04 | 24.52 | 23.49 | 23.50 | 28,125 | -0.55(-2.29%) |
Mar 14, 2007 | 23.75 | 24.10 | 23.75 | 24.05 | 67,767 | +0.48(+2.04%) |
Mar 13, 2007 | 25.30 | 24.90 | 23.24 | 23.57 | 110,363 | -1.73(-6.83%) |
Mar 12, 2007 | 25.15 | 25.40 | 24.98 | 25.30 | 41,679 | +0.22(+0.86%) |
Mar 09, 2007 | 24.93 | 25.32 | 24.93 | 25.08 | 38,316 | +0.18(+0.71%) |
Mar 08, 2007 | 24.90 | 24.99 | 24.59 | 24.91 | 34,953 | +0.01(+0.04%) |
Mar 07, 2007 | 24.26 | 25.40 | 24.26 | 24.90 | 44,023 | +0.49(+2.01%) |
Mar 06, 2007 | 25.32 | 25.32 | 24.40 | 24.40 | 39,845 | -0.67(-2.66%) |
Mar 05, 2007 | 25.42 | 25.97 | 24.92 | 25.07 | 63,181 | -0.05(-0.20%) |
Mar 02, 2007 | 25.21 | 25.21 | 25.06 | 25.12 | 25,782 | +0.11(+0.43%) |
Mar 01, 2007 | 24.78 | 25.24 | 24.55 | 25.01 | 71,945 | -0.09(-0.35%) |
Feb 28, 2007 | 24.80 | 25.53 | 24.75 | 25.10 | 39,743 | +0.26(+1.03%) |
Feb 27, 2007 | 25.70 | 25.73 | 24.40 | 24.85 | 70,620 | -0.91(-3.54%) |
Feb 26, 2007 | 25.51 | 26.20 | 25.04 | 25.76 | 259,604 | +1.52(+6.28%) |
Feb 23, 2007 | 24.04 | 24.24 | 24.04 | 24.24 | 49,831 | +0.14(+0.57%) |
Feb 22, 2007 | 24.09 | 24.18 | 24.09 | 24.10 | 21,603 | +0.01(+0.04%) |
Feb 21, 2007 | 24.09 | 24.20 | 24.05 | 24.09 | 4,381 | +0.09(+0.37%) |
Feb 20, 2007 | 24.08 | 24.18 | 23.89 | 24.00 | 7,235 | -0.18(-0.73%) |
Feb 16, 2007 | 23.98 | 24.33 | 23.98 | 24.18 | 16,202 | +0.26(+1.11%) |
Feb 15, 2007 | 23.71 | 24.00 | 23.71 | 23.91 | 11,617 | +0.27(+1.16%) |
Feb 14, 2007 | 23.97 | 23.97 | 23.62 | 23.64 | 18,750 | -0.53(-2.19%) |
Feb 13, 2007 | 23.55 | 24.18 | 23.55 | 24.17 | 7,846 | +0.42(+1.78%) |
Feb 12, 2007 | 23.65 | 23.80 | 23.65 | 23.75 | 5,299 | +0.00(+0.00%) |
Feb 09, 2007 | 23.97 | 24.16 | 23.75 | 23.75 | 9,477 | -0.05(-0.21%) |
Feb 08, 2007 | 23.65 | 23.96 | 23.57 | 23.80 | 7,541 | +0.18(+0.75%) |
Feb 07, 2007 | 23.64 | 23.72 | 23.60 | 23.62 | 6,827 | -0.12(-0.50%) |
Feb 06, 2007 | 23.35 | 23.77 | 23.33 | 23.74 | 11,311 | +0.56(+2.41%) |
Feb 05, 2007 | 22.81 | 23.35 | 22.81 | 23.18 | 23,642 | +0.36(+1.59%) |
Feb 02, 2007 | 22.57 | 22.87 | 22.57 | 22.82 | 19,871 | +0.18(+0.78%) |
Feb 01, 2007 | 22.32 | 22.67 | 22.32 | 22.64 | 49,118 | +0.55(+2.49%) |
Jan 31, 2007 | 21.23 | 22.10 | 21.23 | 22.09 | 39,947 | +0.86(+4.07%) |
Jan 30, 2007 | 20.90 | 21.36 | 20.90 | 21.23 | 6,420 | +0.32(+1.55%) |
Jan 29, 2007 | 20.89 | 20.99 | 20.79 | 20.90 | 7,642 | -0.19(-0.88%) |
Jan 26, 2007 | 21.38 | 21.42 | 20.95 | 21.09 | 20,686 | -0.39(-1.83%) |
Jan 25, 2007 | 21.83 | 21.83 | 21.48 | 21.48 | 11,311 | -0.79(-3.53%) |
Jan 24, 2007 | 21.74 | 22.27 | 21.73 | 22.27 | 23,336 | +0.43(+1.98%) |
Jan 23, 2007 | 22.01 | 22.01 | 21.75 | 21.83 | 21,094 | -0.06(-0.27%) |
Jan 22, 2007 | 22.27 | 22.27 | 21.87 | 21.89 | 7,948 | -0.37(-1.67%) |
Jan 19, 2007 | 22.38 | 22.38 | 22.20 | 22.27 | 12,636 | -0.31(-1.39%) |
Jan 18, 2007 | 22.79 | 22.97 | 22.58 | 22.58 | 17,527 | -0.13(-0.56%) |
Jan 17, 2007 | 22.07 | 22.73 | 22.02 | 22.71 | 23,030 | +0.55(+2.48%) |
Jan 16, 2007 | 21.78 | 22.36 | 21.68 | 22.16 | 15,693 | +0.27(+1.26%) |
Jan 12, 2007 | 22.14 | 22.22 | 21.80 | 21.88 | 9,375 | -0.16(-0.71%) |
Jan 11, 2007 | 22.13 | 22.40 | 22.02 | 22.04 | 34,036 | -0.19(-0.84%) |
Jan 10, 2007 | 22.32 | 22.32 | 22.17 | 22.23 | 5,808 | -0.10(-0.44%) |
Jan 09, 2007 | 22.08 | 22.32 | 22.08 | 22.32 | 5,910 | +0.20(+0.89%) |
Jan 08, 2007 | 22.09 | 22.19 | 21.94 | 22.13 | 23,030 | +0.01(+0.04%) |
Jan 05, 2007 | 22.32 | 22.41 | 22.08 | 22.12 | 12,636 | -0.30(-1.36%) |
Jan 04, 2007 | 22.46 | 22.53 | 22.36 | 22.42 | 7,031 | +0.05(+0.22%) |