Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.26 | 26.46 | 26.19 | 26.21 | 314,761 | -0.08(-0.29%) |
Mar 29, 2007 | 26.17 | 26.45 | 26.17 | 26.28 | 281,920 | +0.12(+0.45%) |
Mar 28, 2007 | 26.02 | 26.29 | 25.98 | 26.17 | 388,333 | +0.15(+0.58%) |
Mar 27, 2007 | 25.82 | 26.02 | 25.79 | 26.02 | 156,740 | +0.19(+0.74%) |
Mar 26, 2007 | 25.79 | 25.87 | 25.66 | 25.82 | 214,745 | +0.04(+0.16%) |
Mar 23, 2007 | 25.58 | 25.79 | 25.58 | 25.78 | 197,258 | +0.21(+0.81%) |
Mar 22, 2007 | 25.41 | 25.67 | 25.41 | 25.58 | 272,537 | +0.16(+0.65%) |
Mar 21, 2007 | 25.46 | 25.46 | 25.21 | 25.41 | 138,401 | +0.02(+0.07%) |
Mar 20, 2007 | 25.35 | 25.39 | 25.23 | 25.39 | 232,445 | +0.13(+0.52%) |
Mar 19, 2007 | 25.07 | 25.32 | 25.07 | 25.26 | 316,253 | +0.19(+0.75%) |
Mar 16, 2007 | 25.25 | 25.30 | 25.06 | 25.07 | 98,949 | -0.25(-0.98%) |
Mar 15, 2007 | 25.12 | 25.33 | 25.12 | 25.32 | 104,493 | +0.09(+0.35%) |
Mar 14, 2007 | 25.20 | 25.35 | 25.09 | 25.23 | 195,552 | +0.00(+0.00%) |
Mar 13, 2007 | 25.21 | 25.32 | 25.09 | 25.23 | 216,025 | +0.02(+0.09%) |
Mar 12, 2007 | 24.98 | 25.24 | 24.70 | 25.21 | 156,314 | +0.23(+0.94%) |
Mar 09, 2007 | 25.00 | 25.01 | 24.86 | 24.98 | 199,178 | +0.21(+0.83%) |
Mar 08, 2007 | 24.74 | 24.78 | 24.62 | 24.77 | 161,432 | +0.03(+0.11%) |
Mar 07, 2007 | 24.70 | 24.90 | 24.62 | 24.74 | 259,955 | +0.00(+0.02%) |
Mar 06, 2007 | 24.39 | 24.88 | 24.38 | 24.74 | 268,911 | +0.11(+0.46%) |
Mar 05, 2007 | 24.92 | 24.97 | 24.56 | 24.62 | 370,846 | -0.35(-1.39%) |
Mar 02, 2007 | 25.12 | 25.20 | 24.88 | 24.97 | 209,627 | -0.15(-0.58%) |
Mar 01, 2007 | 25.13 | 25.18 | 24.59 | 25.12 | 363,809 | +0.35(+1.40%) |
Feb 28, 2007 | 25.35 | 25.35 | 24.67 | 24.77 | 204,082 | +0.12(+0.48%) |
Feb 27, 2007 | 24.48 | 24.79 | 24.43 | 24.65 | 271,470 | +0.06(+0.23%) |
Feb 26, 2007 | 24.54 | 24.67 | 24.20 | 24.60 | 232,658 | +0.02(+0.08%) |
Feb 23, 2007 | 24.66 | 24.75 | 24.52 | 24.58 | 142,452 | -0.18(-0.72%) |
Feb 22, 2007 | 24.60 | 24.77 | 24.53 | 24.75 | 120,487 | +0.10(+0.40%) |
Feb 21, 2007 | 24.57 | 24.77 | 24.57 | 24.66 | 157,593 | -0.11(-0.44%) |
Feb 20, 2007 | 24.88 | 24.88 | 24.65 | 24.76 | 158,020 | -0.02(-0.08%) |
Feb 16, 2007 | 24.72 | 24.96 | 24.70 | 24.78 | 110,038 | -0.03(-0.13%) |
Feb 15, 2007 | 25.26 | 25.26 | 24.76 | 24.82 | 178,066 | -0.02(-0.09%) |
Feb 14, 2007 | 24.82 | 24.90 | 24.67 | 24.84 | 171,237 | +0.04(+0.15%) |
Feb 13, 2007 | 24.67 | 24.93 | 24.66 | 24.80 | 236,284 | -0.05(-0.21%) |
Feb 12, 2007 | 24.85 | 24.93 | 24.78 | 24.85 | 171,028 | -0.10(-0.41%) |
Feb 09, 2007 | 24.81 | 25.05 | 24.76 | 24.96 | 430,557 | +0.13(+0.51%) |
Feb 08, 2007 | 24.62 | 24.83 | 24.62 | 24.83 | 185,103 | +0.13(+0.51%) |
Feb 07, 2007 | 24.79 | 24.85 | 24.67 | 24.70 | 249,719 | -0.20(-0.79%) |
Feb 06, 2007 | 24.69 | 24.90 | 24.69 | 24.90 | 188,728 | +0.03(+0.11%) |
Feb 05, 2007 | 24.60 | 24.87 | 24.57 | 24.87 | 250,358 | +0.24(+0.99%) |
Feb 02, 2007 | 24.55 | 24.67 | 24.44 | 24.63 | 525,241 | -0.38(-1.52%) |
Feb 01, 2007 | 24.81 | 25.02 | 24.68 | 25.01 | 323,931 | +0.20(+0.79%) |
Jan 31, 2007 | 24.74 | 24.83 | 24.61 | 24.81 | 198,964 | +0.03(+0.11%) |
Jan 30, 2007 | 24.57 | 24.82 | 24.48 | 24.78 | 181,264 | +0.27(+1.09%) |
Jan 29, 2007 | 24.54 | 24.72 | 24.45 | 24.52 | 233,298 | +0.03(+0.13%) |
Jan 26, 2007 | 24.38 | 24.55 | 24.38 | 24.48 | 267,845 | -0.07(-0.29%) |
Jan 25, 2007 | 24.65 | 24.82 | 24.46 | 24.55 | 210,907 | -0.09(-0.36%) |
Jan 24, 2007 | 24.38 | 24.66 | 24.36 | 24.64 | 167,403 | +0.22(+0.88%) |
Jan 23, 2007 | 24.11 | 24.43 | 24.11 | 24.43 | 256,329 | +0.31(+1.28%) |
Jan 22, 2007 | 24.00 | 24.13 | 23.93 | 24.12 | 168,682 | +0.12(+0.51%) |
Jan 19, 2007 | 23.77 | 24.00 | 23.77 | 24.00 | 224,768 | +0.22(+0.93%) |
Jan 18, 2007 | 23.66 | 23.91 | 23.63 | 23.77 | 159,513 | +0.11(+0.46%) |
Jan 17, 2007 | 23.56 | 23.69 | 23.52 | 23.67 | 157,167 | +0.08(+0.34%) |
Jan 16, 2007 | 23.52 | 23.68 | 23.40 | 23.59 | 174,654 | +0.23(+1.00%) |
Jan 12, 2007 | 23.21 | 23.38 | 23.18 | 23.35 | 104,707 | +0.16(+0.69%) |
Jan 11, 2007 | 23.21 | 23.37 | 23.16 | 23.19 | 150,129 | -0.11(-0.48%) |
Jan 10, 2007 | 23.35 | 23.35 | 23.24 | 23.31 | 181,264 | +0.00(+0.00%) |
Jan 09, 2007 | 23.23 | 23.34 | 23.03 | 23.31 | 208,134 | +0.09(+0.38%) |
Jan 08, 2007 | 23.07 | 23.26 | 23.07 | 23.22 | 245,240 | +0.32(+1.39%) |
Jan 05, 2007 | 22.83 | 22.91 | 22.74 | 22.90 | 165,270 | +0.07(+0.31%) |
Jan 04, 2007 | 22.70 | 22.89 | 22.63 | 22.83 | 268,911 | -0.15(-0.67%) |