Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.97 | 26.08 | 25.68 | 25.95 | 1,809,628 | -0.01(-0.02%) |
Mar 29, 2007 | 25.79 | 25.97 | 25.70 | 25.96 | 1,039,380 | +0.33(+1.30%) |
Mar 28, 2007 | 26.01 | 26.04 | 25.60 | 25.63 | 1,393,014 | -0.52(-1.99%) |
Mar 27, 2007 | 26.08 | 26.49 | 26.08 | 26.15 | 2,609,726 | +0.04(+0.13%) |
Mar 26, 2007 | 25.75 | 26.16 | 25.75 | 26.11 | 1,358,268 | +0.31(+1.20%) |
Mar 23, 2007 | 25.71 | 25.87 | 25.63 | 25.80 | 892,933 | +0.15(+0.57%) |
Mar 22, 2007 | 25.47 | 25.69 | 25.41 | 25.66 | 1,252,115 | -0.08(-0.32%) |
Mar 21, 2007 | 25.64 | 25.83 | 25.39 | 25.74 | 1,743,048 | +0.17(+0.66%) |
Mar 20, 2007 | 25.08 | 25.69 | 24.97 | 25.57 | 2,636,158 | +0.54(+2.17%) |
Mar 19, 2007 | 24.67 | 25.03 | 24.57 | 25.03 | 1,148,075 | +0.37(+1.49%) |
Mar 16, 2007 | 24.95 | 25.04 | 24.65 | 24.66 | 645,678 | -0.33(-1.33%) |
Mar 15, 2007 | 24.76 | 25.02 | 24.76 | 24.99 | 764,528 | +0.22(+0.87%) |
Mar 14, 2007 | 24.52 | 24.83 | 24.28 | 24.77 | 1,816,520 | +0.23(+0.95%) |
Mar 13, 2007 | 25.14 | 25.08 | 24.49 | 24.54 | 1,790,289 | -0.60(-2.37%) |
Mar 12, 2007 | 25.18 | 25.25 | 24.98 | 25.14 | 771,502 | -0.11(-0.44%) |
Mar 09, 2007 | 25.35 | 25.46 | 25.12 | 25.25 | 689,045 | -0.08(-0.32%) |
Mar 08, 2007 | 25.18 | 25.35 | 25.08 | 25.33 | 1,283,201 | +0.21(+0.84%) |
Mar 07, 2007 | 25.35 | 25.44 | 25.07 | 25.12 | 1,555,652 | -0.31(-1.22%) |
Mar 06, 2007 | 25.26 | 25.45 | 25.17 | 25.43 | 649,359 | +0.20(+0.79%) |
Mar 05, 2007 | 25.53 | 25.53 | 25.23 | 25.23 | 847,954 | -0.41(-1.60%) |
Mar 02, 2007 | 25.87 | 25.88 | 25.64 | 25.64 | 388,655 | -0.23(-0.88%) |
Mar 01, 2007 | 25.87 | 26.05 | 25.47 | 25.87 | 704,604 | -0.08(-0.32%) |
Feb 28, 2007 | 26.01 | 26.22 | 25.87 | 25.95 | 617,905 | -0.05(-0.18%) |
Feb 27, 2007 | 26.53 | 26.58 | 25.97 | 26.00 | 1,058,519 | -0.61(-2.29%) |
Feb 26, 2007 | 26.85 | 26.85 | 26.57 | 26.60 | 653,776 | -0.15(-0.55%) |
Feb 23, 2007 | 26.69 | 26.80 | 26.66 | 26.75 | 444,346 | +0.02(+0.09%) |
Feb 22, 2007 | 26.87 | 26.87 | 26.64 | 26.73 | 390,820 | -0.04(-0.15%) |
Feb 21, 2007 | 26.71 | 26.77 | 26.70 | 26.77 | 820,636 | +0.02(+0.07%) |
Feb 20, 2007 | 26.62 | 26.78 | 26.57 | 26.75 | 726,027 | +0.12(+0.44%) |
Feb 16, 2007 | 26.55 | 26.69 | 26.51 | 26.63 | 568,384 | +0.11(+0.42%) |
Feb 15, 2007 | 26.59 | 26.64 | 26.46 | 26.52 | 600,434 | -0.06(-0.22%) |
Feb 14, 2007 | 26.50 | 26.61 | 26.49 | 26.58 | 887,866 | +0.08(+0.31%) |
Feb 13, 2007 | 26.42 | 26.51 | 26.38 | 26.50 | 339,640 | +0.06(+0.22%) |
Feb 12, 2007 | 26.50 | 26.59 | 26.40 | 26.44 | 604,110 | -0.06(-0.22%) |
Feb 09, 2007 | 26.48 | 26.59 | 26.45 | 26.50 | 802,423 | -0.02(-0.07%) |
Feb 08, 2007 | 26.49 | 26.54 | 26.45 | 26.52 | 549,127 | -0.03(-0.11%) |
Feb 07, 2007 | 26.42 | 26.62 | 26.32 | 26.55 | 537,824 | +0.12(+0.46%) |
Feb 06, 2007 | 26.31 | 26.45 | 26.31 | 26.42 | 473,318 | +0.13(+0.51%) |
Feb 05, 2007 | 26.29 | 26.32 | 26.13 | 26.29 | 657,603 | -0.02(-0.07%) |
Feb 02, 2007 | 26.41 | 26.51 | 26.29 | 26.31 | 683,017 | -0.09(-0.35%) |
Feb 01, 2007 | 26.30 | 26.56 | 26.30 | 26.40 | 1,065,384 | +0.10(+0.38%) |
Jan 31, 2007 | 26.38 | 26.45 | 26.26 | 26.30 | 986,326 | -0.02(-0.09%) |
Jan 30, 2007 | 26.17 | 28.01 | 26.17 | 26.32 | 5,368,384 | +0.09(+0.33%) |
Jan 29, 2007 | 25.98 | 26.25 | 25.97 | 26.24 | 379,456 | +0.22(+0.85%) |
Jan 26, 2007 | 26.05 | 26.22 | 25.97 | 26.01 | 436,708 | -0.13(-0.51%) |
Jan 25, 2007 | 26.23 | 26.39 | 26.12 | 26.15 | 316,556 | -0.16(-0.60%) |
Jan 24, 2007 | 26.11 | 26.32 | 26.05 | 26.31 | 428,180 | +0.22(+0.85%) |
Jan 23, 2007 | 26.09 | 26.26 | 26.01 | 26.08 | 462,856 | -0.12(-0.45%) |
Jan 22, 2007 | 25.97 | 26.21 | 25.94 | 26.20 | 865,523 | +0.19(+0.74%) |
Jan 19, 2007 | 25.93 | 26.04 | 25.83 | 26.01 | 765,244 | +0.06(+0.25%) |
Jan 18, 2007 | 25.73 | 26.00 | 25.67 | 25.94 | 979,524 | +0.11(+0.41%) |
Jan 17, 2007 | 25.83 | 25.94 | 25.70 | 25.84 | 505,751 | -0.10(-0.38%) |
Jan 16, 2007 | 26.07 | 26.16 | 25.84 | 25.94 | 281,828 | -0.12(-0.45%) |
Jan 12, 2007 | 26.05 | 26.09 | 25.84 | 26.05 | 506,834 | -0.01(-0.02%) |
Jan 11, 2007 | 25.77 | 26.07 | 25.75 | 26.06 | 297,058 | +0.25(+0.95%) |
Jan 10, 2007 | 25.42 | 25.87 | 25.41 | 25.81 | 1,830,868 | +0.22(+0.84%) |
Jan 09, 2007 | 25.64 | 25.83 | 25.37 | 25.60 | 572,982 | -0.18(-0.70%) |
Jan 08, 2007 | 25.69 | 25.83 | 25.50 | 25.78 | 405,635 | +0.05(+0.20%) |
Jan 05, 2007 | 25.94 | 25.97 | 25.64 | 25.73 | 639,704 | -0.29(-1.10%) |
Jan 04, 2007 | 26.07 | 26.09 | 25.79 | 26.01 | 707,487 | -0.11(-0.40%) |