Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.63 | 24.99 | 24.41 | 24.78 | 114,902 | +0.01(+0.05%) |
Mar 29, 2007 | 24.72 | 25.12 | 24.44 | 24.77 | 49,327 | +0.11(+0.45%) |
Mar 28, 2007 | 24.83 | 25.02 | 24.57 | 24.66 | 232,911 | -0.40(-1.59%) |
Mar 27, 2007 | 25.37 | 25.37 | 24.97 | 25.06 | 44,125 | -0.39(-1.54%) |
Mar 26, 2007 | 25.12 | 25.53 | 24.95 | 25.45 | 42,740 | +0.29(+1.17%) |
Mar 23, 2007 | 25.20 | 25.28 | 25.12 | 25.15 | 28,274 | -0.18(-0.70%) |
Mar 22, 2007 | 25.34 | 25.42 | 25.12 | 25.33 | 36,552 | +0.01(+0.02%) |
Mar 21, 2007 | 24.58 | 25.32 | 24.58 | 25.32 | 75,395 | +0.74(+2.99%) |
Mar 20, 2007 | 24.71 | 24.72 | 24.59 | 24.59 | 72,887 | -0.18(-0.74%) |
Mar 19, 2007 | 24.70 | 25.09 | 24.68 | 24.77 | 95,021 | +0.28(+1.15%) |
Mar 16, 2007 | 24.76 | 24.78 | 24.41 | 24.49 | 194,603 | -0.27(-1.09%) |
Mar 15, 2007 | 24.34 | 24.76 | 24.32 | 24.76 | 79,624 | +0.37(+1.51%) |
Mar 14, 2007 | 23.98 | 24.44 | 23.98 | 24.39 | 94,614 | +0.34(+1.40%) |
Mar 13, 2007 | 24.73 | 24.53 | 24.02 | 24.06 | 135,317 | -0.67(-2.72%) |
Mar 12, 2007 | 24.30 | 24.76 | 24.29 | 24.73 | 67,063 | +0.32(+1.33%) |
Mar 09, 2007 | 24.47 | 24.47 | 24.30 | 24.41 | 63,650 | +0.15(+0.63%) |
Mar 08, 2007 | 24.32 | 24.47 | 24.11 | 24.25 | 71,495 | +0.18(+0.74%) |
Mar 07, 2007 | 24.37 | 24.37 | 24.07 | 24.08 | 67,783 | -0.36(-1.48%) |
Mar 06, 2007 | 23.72 | 24.45 | 23.72 | 24.44 | 100,341 | +0.96(+4.10%) |
Mar 05, 2007 | 23.17 | 23.84 | 23.16 | 23.47 | 90,762 | -0.01(-0.03%) |
Mar 02, 2007 | 23.70 | 23.89 | 23.43 | 23.48 | 87,553 | -0.42(-1.74%) |
Mar 01, 2007 | 24.01 | 24.40 | 23.68 | 23.90 | 61,630 | -0.20(-0.84%) |
Feb 28, 2007 | 24.49 | 24.64 | 24.00 | 24.10 | 87,687 | -0.53(-2.16%) |
Feb 27, 2007 | 24.57 | 24.96 | 24.22 | 24.63 | 270,026 | -0.24(-0.96%) |
Feb 26, 2007 | 24.28 | 24.87 | 24.26 | 24.87 | 148,852 | +0.72(+2.97%) |
Feb 23, 2007 | 24.51 | 24.60 | 24.08 | 24.15 | 77,207 | -0.44(-1.79%) |
Feb 22, 2007 | 24.72 | 24.72 | 24.30 | 24.60 | 66,898 | -0.02(-0.10%) |
Feb 21, 2007 | 24.72 | 24.91 | 24.57 | 24.62 | 52,781 | -0.29(-1.18%) |
Feb 20, 2007 | 24.44 | 24.91 | 24.23 | 24.91 | 48,945 | +0.37(+1.50%) |
Feb 16, 2007 | 24.52 | 24.64 | 24.40 | 24.55 | 53,808 | +0.02(+0.10%) |
Feb 15, 2007 | 24.84 | 24.84 | 24.48 | 24.52 | 61,629 | -0.07(-0.30%) |
Feb 14, 2007 | 25.06 | 25.12 | 24.50 | 24.60 | 58,366 | -0.49(-1.95%) |
Feb 13, 2007 | 24.90 | 25.10 | 24.78 | 25.09 | 33,219 | +0.21(+0.86%) |
Feb 12, 2007 | 24.42 | 24.87 | 24.36 | 24.87 | 35,941 | +0.39(+1.58%) |
Feb 09, 2007 | 24.95 | 25.00 | 24.40 | 24.49 | 39,792 | -0.47(-1.87%) |
Feb 08, 2007 | 24.66 | 24.95 | 24.62 | 24.95 | 27,014 | +0.16(+0.64%) |
Feb 07, 2007 | 24.87 | 24.99 | 24.72 | 24.79 | 76,668 | -0.09(-0.37%) |
Feb 06, 2007 | 24.78 | 24.96 | 24.50 | 24.88 | 103,588 | +0.07(+0.27%) |
Feb 05, 2007 | 24.76 | 24.87 | 24.46 | 24.82 | 105,556 | +0.17(+0.70%) |
Feb 02, 2007 | 24.64 | 24.85 | 24.50 | 24.64 | 37,871 | +0.12(+0.47%) |
Feb 01, 2007 | 24.65 | 24.79 | 24.47 | 24.53 | 89,105 | -0.04(-0.15%) |
Jan 31, 2007 | 24.18 | 24.65 | 23.95 | 24.57 | 126,818 | +0.39(+1.60%) |
Jan 30, 2007 | 24.50 | 24.50 | 24.03 | 24.18 | 110,694 | -0.35(-1.42%) |
Jan 29, 2007 | 23.93 | 24.53 | 23.80 | 24.53 | 74,414 | +0.49(+2.04%) |
Jan 26, 2007 | 23.95 | 24.04 | 23.74 | 24.04 | 50,749 | +0.14(+0.59%) |
Jan 25, 2007 | 24.15 | 24.26 | 23.79 | 23.90 | 53,163 | -0.29(-1.19%) |
Jan 24, 2007 | 23.95 | 24.25 | 23.79 | 24.19 | 46,994 | +0.23(+0.95%) |
Jan 23, 2007 | 23.38 | 23.96 | 23.37 | 23.96 | 49,760 | +0.54(+2.30%) |
Jan 22, 2007 | 23.62 | 23.71 | 23.41 | 23.42 | 68,779 | -0.36(-1.49%) |
Jan 19, 2007 | 23.30 | 23.90 | 23.26 | 23.77 | 71,425 | +0.47(+2.02%) |
Jan 18, 2007 | 23.84 | 23.87 | 23.30 | 23.30 | 51,717 | -0.61(-2.56%) |
Jan 17, 2007 | 24.15 | 24.19 | 23.87 | 23.92 | 37,654 | -0.20(-0.84%) |
Jan 16, 2007 | 24.66 | 24.71 | 24.05 | 24.12 | 54,072 | -0.53(-2.16%) |
Jan 12, 2007 | 24.19 | 24.65 | 24.19 | 24.65 | 63,836 | +0.40(+1.64%) |
Jan 11, 2007 | 24.15 | 24.59 | 24.04 | 24.25 | 46,668 | +0.07(+0.28%) |
Jan 10, 2007 | 24.04 | 24.21 | 23.88 | 24.19 | 42,538 | -0.09(-0.35%) |
Jan 09, 2007 | 24.37 | 24.48 | 24.04 | 24.27 | 91,523 | -0.14(-0.58%) |
Jan 08, 2007 | 24.35 | 24.45 | 24.01 | 24.41 | 53,599 | +0.15(+0.63%) |
Jan 05, 2007 | 25.07 | 25.07 | 24.26 | 24.26 | 65,444 | -0.80(-3.20%) |
Jan 04, 2007 | 25.01 | 25.13 | 24.66 | 25.06 | 53,005 | -0.04(-0.17%) |