Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.75 | 25.82 | 25.47 | 25.58 | 717,326 | -0.09(-0.35%) |
Mar 29, 2007 | 25.75 | 25.79 | 25.50 | 25.67 | 53,700 | +0.12(+0.46%) |
Mar 28, 2007 | 25.75 | 25.75 | 25.49 | 25.55 | 27,623 | -0.27(-1.05%) |
Mar 27, 2007 | 25.82 | 25.82 | 25.69 | 25.82 | 155,796 | -0.08(-0.30%) |
Mar 26, 2007 | 25.97 | 25.99 | 25.68 | 25.90 | 143,641 | -0.08(-0.30%) |
Mar 23, 2007 | 25.79 | 26.00 | 25.79 | 25.98 | 114,029 | +0.15(+0.59%) |
Mar 22, 2007 | 26.02 | 26.02 | 25.47 | 25.82 | 109,167 | -0.15(-0.57%) |
Mar 21, 2007 | 25.77 | 26.00 | 25.64 | 25.97 | 35,358 | +0.26(+1.00%) |
Mar 20, 2007 | 25.65 | 25.72 | 25.57 | 25.72 | 47,512 | +0.11(+0.44%) |
Mar 19, 2007 | 25.63 | 25.69 | 25.55 | 25.60 | 30,275 | +0.22(+0.87%) |
Mar 16, 2007 | 25.39 | 25.54 | 25.35 | 25.38 | 57,235 | +0.02(+0.07%) |
Mar 15, 2007 | 25.16 | 25.37 | 25.16 | 25.36 | 46,186 | +0.26(+1.05%) |
Mar 14, 2007 | 25.05 | 25.19 | 24.68 | 25.10 | 50,827 | +0.09(+0.34%) |
Mar 13, 2007 | 25.58 | 25.48 | 24.98 | 25.02 | 33,811 | -0.56(-2.19%) |
Mar 12, 2007 | 25.26 | 25.62 | 25.25 | 25.58 | 106,516 | +0.33(+1.29%) |
Mar 09, 2007 | 25.34 | 25.34 | 25.14 | 25.25 | 125,521 | +0.14(+0.58%) |
Mar 08, 2007 | 25.11 | 25.25 | 25.06 | 25.11 | 40,440 | +0.17(+0.69%) |
Mar 07, 2007 | 24.96 | 25.02 | 24.85 | 24.93 | 31,380 | -0.00(-0.02%) |
Mar 06, 2007 | 24.89 | 24.95 | 24.71 | 24.94 | 37,567 | +0.43(+1.77%) |
Mar 05, 2007 | 24.48 | 24.91 | 24.48 | 24.50 | 266,290 | -0.24(-0.95%) |
Mar 02, 2007 | 25.04 | 25.10 | 24.74 | 24.74 | 223,860 | -0.36(-1.44%) |
Mar 01, 2007 | 24.67 | 25.25 | 24.59 | 25.10 | 53,920 | +0.01(+0.04%) |
Feb 28, 2007 | 25.06 | 25.27 | 24.82 | 25.09 | 131,045 | +0.14(+0.54%) |
Feb 27, 2007 | 25.34 | 25.50 | 24.79 | 24.96 | 238,445 | -0.85(-3.28%) |
Feb 26, 2007 | 26.16 | 26.16 | 25.74 | 25.80 | 305,922 | -0.27(-1.04%) |
Feb 23, 2007 | 26.05 | 26.10 | 25.94 | 26.07 | 51,269 | -0.04(-0.14%) |
Feb 22, 2007 | 26.22 | 26.28 | 25.99 | 26.11 | 187,176 | -0.09(-0.35%) |
Feb 21, 2007 | 26.22 | 26.28 | 26.12 | 26.20 | 85,301 | +0.04(+0.14%) |
Feb 20, 2007 | 26.02 | 26.18 | 25.92 | 26.16 | 64,086 | +0.19(+0.73%) |
Feb 16, 2007 | 26.06 | 26.06 | 25.87 | 25.97 | 48,175 | -0.07(-0.26%) |
Feb 15, 2007 | 25.95 | 26.06 | 25.88 | 26.04 | 139,001 | +0.15(+0.59%) |
Feb 14, 2007 | 25.84 | 25.92 | 25.79 | 25.89 | 374,132 | +0.15(+0.58%) |
Feb 13, 2007 | 25.57 | 25.75 | 25.57 | 25.74 | 50,175 | +0.22(+0.85%) |
Feb 12, 2007 | 25.61 | 25.61 | 25.45 | 25.52 | 82,207 | -0.07(-0.28%) |
Feb 09, 2007 | 25.82 | 25.82 | 25.53 | 25.59 | 217,451 | -0.17(-0.65%) |
Feb 08, 2007 | 25.85 | 25.85 | 25.67 | 25.76 | 89,500 | -0.04(-0.14%) |
Feb 07, 2007 | 25.76 | 25.83 | 25.71 | 25.80 | 52,374 | +0.11(+0.43%) |
Feb 06, 2007 | 25.61 | 25.71 | 25.55 | 25.69 | 64,528 | +0.15(+0.60%) |
Feb 05, 2007 | 25.49 | 25.59 | 25.39 | 25.54 | 36,241 | +0.10(+0.37%) |
Feb 02, 2007 | 25.48 | 25.54 | 25.40 | 25.44 | 39,114 | +0.04(+0.14%) |
Feb 01, 2007 | 25.19 | 25.42 | 25.15 | 25.40 | 69,611 | +0.32(+1.26%) |
Jan 31, 2007 | 24.80 | 25.14 | 24.80 | 25.09 | 36,904 | +0.36(+1.46%) |
Jan 30, 2007 | 24.61 | 24.74 | 24.61 | 24.73 | 37,567 | +0.14(+0.55%) |
Jan 29, 2007 | 24.54 | 24.61 | 24.49 | 24.59 | 31,601 | +0.05(+0.22%) |
Jan 26, 2007 | 24.66 | 24.67 | 24.39 | 24.54 | 52,595 | -0.09(-0.39%) |
Jan 25, 2007 | 25.05 | 25.05 | 24.60 | 24.63 | 39,335 | -0.31(-1.23%) |
Jan 24, 2007 | 24.83 | 24.94 | 24.72 | 24.94 | 72,704 | +0.09(+0.36%) |
Jan 23, 2007 | 24.41 | 24.95 | 24.37 | 24.85 | 280,433 | +0.59(+2.42%) |
Jan 22, 2007 | 24.57 | 24.57 | 24.21 | 24.26 | 36,462 | -0.37(-1.51%) |
Jan 19, 2007 | 24.53 | 24.63 | 24.49 | 24.63 | 65,854 | +0.14(+0.59%) |
Jan 18, 2007 | 24.68 | 24.71 | 24.44 | 24.49 | 77,566 | -0.26(-1.04%) |
Jan 17, 2007 | 24.75 | 24.82 | 24.66 | 24.74 | 61,213 | +0.01(+0.04%) |
Jan 16, 2007 | 24.80 | 24.85 | 24.69 | 24.73 | 81,323 | +0.08(+0.31%) |
Jan 12, 2007 | 24.68 | 24.69 | 24.55 | 24.66 | 60,992 | -0.01(-0.04%) |
Jan 11, 2007 | 24.49 | 24.73 | 24.48 | 24.67 | 148,724 | +0.18(+0.72%) |
Jan 10, 2007 | 24.25 | 24.49 | 24.20 | 24.49 | 56,351 | +0.19(+0.76%) |
Jan 09, 2007 | 24.39 | 24.41 | 24.16 | 24.30 | 14,806 | -0.02(-0.09%) |
Jan 08, 2007 | 24.12 | 24.34 | 24.01 | 24.33 | 45,523 | +0.27(+1.11%) |
Jan 05, 2007 | 24.13 | 24.14 | 23.97 | 24.06 | 16,132 | -0.11(-0.47%) |
Jan 04, 2007 | 24.13 | 24.21 | 24.00 | 24.17 | 108,062 | -0.03(-0.11%) |