Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.68 | 27.39 | 26.68 | 27.26 | 330,937 | +0.68(+2.56%) |
Mar 29, 2007 | 27.09 | 27.21 | 26.30 | 26.58 | 375,628 | -0.54(-1.98%) |
Mar 28, 2007 | 26.42 | 27.20 | 26.39 | 27.12 | 394,745 | +0.68(+2.57%) |
Mar 27, 2007 | 26.90 | 27.18 | 26.32 | 26.44 | 563,379 | -0.93(-3.41%) |
Mar 26, 2007 | 27.61 | 27.64 | 27.02 | 27.37 | 127,488 | -0.20(-0.72%) |
Mar 23, 2007 | 27.41 | 27.65 | 27.08 | 27.57 | 156,733 | +0.10(+0.37%) |
Mar 22, 2007 | 26.82 | 27.96 | 26.76 | 27.46 | 455,640 | +0.70(+2.63%) |
Mar 21, 2007 | 26.29 | 26.85 | 26.21 | 26.76 | 491,975 | +0.47(+1.80%) |
Mar 20, 2007 | 25.91 | 26.33 | 25.77 | 26.29 | 160,151 | +0.24(+0.94%) |
Mar 19, 2007 | 26.37 | 26.60 | 25.92 | 26.04 | 194,840 | -0.21(-0.81%) |
Mar 16, 2007 | 26.14 | 26.62 | 26.08 | 26.26 | 261,939 | +0.13(+0.51%) |
Mar 15, 2007 | 25.39 | 26.19 | 25.39 | 26.12 | 137,869 | +0.37(+1.44%) |
Mar 14, 2007 | 25.04 | 25.77 | 25.02 | 25.75 | 227,757 | +0.43(+1.72%) |
Mar 13, 2007 | 26.31 | 26.07 | 25.28 | 25.32 | 223,959 | -1.00(-3.78%) |
Mar 12, 2007 | 26.02 | 26.45 | 25.91 | 26.31 | 235,479 | +0.24(+0.94%) |
Mar 09, 2007 | 26.64 | 26.67 | 26.01 | 26.07 | 299,413 | -0.18(-0.69%) |
Mar 08, 2007 | 25.47 | 26.61 | 25.47 | 26.25 | 468,301 | +0.75(+2.94%) |
Mar 07, 2007 | 25.01 | 25.63 | 24.17 | 25.50 | 469,060 | +0.57(+2.28%) |
Mar 06, 2007 | 24.66 | 25.27 | 24.65 | 24.93 | 492,988 | +0.63(+2.60%) |
Mar 05, 2007 | 23.78 | 24.57 | 23.76 | 24.30 | 530,969 | -0.36(-1.47%) |
Mar 02, 2007 | 25.00 | 25.05 | 24.20 | 24.66 | 317,517 | -0.36(-1.45%) |
Mar 01, 2007 | 24.80 | 25.31 | 24.68 | 25.02 | 338,027 | -0.25(-1.00%) |
Feb 28, 2007 | 25.08 | 25.28 | 24.00 | 25.28 | 688,588 | +0.09(+0.38%) |
Feb 27, 2007 | 26.26 | 26.26 | 24.73 | 25.18 | 705,300 | -1.28(-4.84%) |
Feb 26, 2007 | 26.66 | 26.78 | 26.38 | 26.46 | 464,544 | -0.16(-0.59%) |
Feb 23, 2007 | 26.66 | 26.74 | 26.49 | 26.62 | 247,253 | -0.02(-0.06%) |
Feb 22, 2007 | 26.70 | 26.70 | 26.28 | 26.63 | 422,597 | -0.02(-0.06%) |
Feb 21, 2007 | 26.72 | 26.75 | 26.40 | 26.65 | 527,677 | -0.06(-0.21%) |
Feb 20, 2007 | 26.99 | 26.99 | 26.38 | 26.71 | 373,349 | -0.02(-0.06%) |
Feb 16, 2007 | 26.77 | 26.82 | 26.41 | 26.72 | 341,698 | -0.08(-0.29%) |
Feb 15, 2007 | 26.83 | 26.84 | 26.56 | 26.80 | 445,006 | -0.03(-0.12%) |
Feb 14, 2007 | 26.18 | 26.88 | 26.14 | 26.83 | 418,070 | +0.49(+1.86%) |
Feb 13, 2007 | 26.38 | 26.38 | 26.06 | 26.34 | 301,571 | -0.13(-0.48%) |
Feb 12, 2007 | 26.52 | 26.62 | 26.07 | 26.47 | 313,093 | +0.07(+0.27%) |
Feb 09, 2007 | 26.09 | 26.70 | 26.09 | 26.40 | 320,556 | +0.21(+0.81%) |
Feb 08, 2007 | 26.62 | 26.62 | 26.07 | 26.18 | 413,608 | -0.39(-1.46%) |
Feb 07, 2007 | 25.84 | 26.82 | 25.84 | 26.57 | 388,161 | +0.74(+2.87%) |
Feb 06, 2007 | 26.70 | 26.78 | 25.71 | 25.83 | 764,043 | -0.92(-3.45%) |
Feb 05, 2007 | 26.21 | 27.01 | 25.74 | 26.75 | 611,234 | +0.34(+1.29%) |
Feb 02, 2007 | 27.70 | 28.03 | 25.08 | 26.41 | 986,230 | +0.07(+0.27%) |
Feb 01, 2007 | 26.75 | 26.87 | 25.66 | 26.34 | 623,641 | -0.12(-0.45%) |
Jan 31, 2007 | 25.88 | 26.49 | 25.53 | 26.46 | 278,904 | +0.93(+3.65%) |
Jan 30, 2007 | 25.53 | 25.68 | 25.20 | 25.53 | 461,970 | +0.00(+0.00%) |
Jan 29, 2007 | 25.93 | 26.05 | 25.44 | 25.53 | 503,116 | -0.24(-0.95%) |
Jan 26, 2007 | 26.05 | 26.22 | 25.63 | 25.77 | 465,642 | -0.27(-1.03%) |
Jan 25, 2007 | 26.17 | 26.46 | 25.67 | 26.04 | 562,872 | +0.00(+0.00%) |
Jan 24, 2007 | 25.21 | 26.07 | 25.16 | 26.04 | 552,871 | +0.86(+3.42%) |
Jan 23, 2007 | 24.59 | 25.25 | 24.25 | 25.18 | 348,408 | +0.58(+2.38%) |
Jan 22, 2007 | 24.08 | 24.83 | 23.44 | 24.60 | 976,608 | +0.51(+2.13%) |
Jan 19, 2007 | 24.47 | 24.52 | 23.93 | 24.08 | 1,246,777 | -0.71(-2.87%) |
Jan 18, 2007 | 26.34 | 26.34 | 24.47 | 24.79 | 792,782 | -1.75(-6.58%) |
Jan 17, 2007 | 26.37 | 26.86 | 26.09 | 26.54 | 476,656 | +0.14(+0.54%) |
Jan 16, 2007 | 26.93 | 27.17 | 26.40 | 26.40 | 527,297 | -0.20(-0.74%) |
Jan 12, 2007 | 26.92 | 27.65 | 26.30 | 26.60 | 679,346 | -0.23(-0.85%) |
Jan 11, 2007 | 27.08 | 27.48 | 26.70 | 26.82 | 524,512 | +0.01(+0.03%) |
Jan 10, 2007 | 25.24 | 27.15 | 25.20 | 26.82 | 940,273 | +1.46(+5.76%) |
Jan 09, 2007 | 24.55 | 25.36 | 24.53 | 25.36 | 458,046 | +0.93(+3.82%) |
Jan 08, 2007 | 24.65 | 24.69 | 23.55 | 24.42 | 784,426 | -0.22(-0.90%) |
Jan 05, 2007 | 24.52 | 24.66 | 24.22 | 24.64 | 460,451 | +0.08(+0.32%) |
Jan 04, 2007 | 24.61 | 24.86 | 24.13 | 24.57 | 507,421 | -0.04(-0.16%) |