Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.60 | 27.60 | 27.34 | 27.48 | 2,600 | +0.03(+0.11%) |
Mar 29, 2007 | 27.45 | 27.45 | 27.40 | 27.45 | 6,100 | +0.14(+0.51%) |
Mar 28, 2007 | 27.24 | 27.43 | 27.21 | 27.31 | 18,500 | -0.05(-0.18%) |
Mar 27, 2007 | 27.40 | 27.40 | 27.30 | 27.36 | 800 | -0.20(-0.73%) |
Mar 26, 2007 | 27.70 | 27.70 | 27.39 | 27.56 | 6,700 | +0.03(+0.11%) |
Mar 23, 2007 | 27.47 | 27.53 | 27.47 | 27.53 | 4,600 | +0.12(+0.44%) |
Mar 22, 2007 | 27.55 | 27.55 | 27.41 | 27.41 | 3,600 | +0.07(+0.26%) |
Mar 21, 2007 | 27.12 | 27.37 | 27.12 | 27.34 | 7,400 | +0.38(+1.41%) |
Mar 20, 2007 | 26.80 | 26.96 | 26.80 | 26.96 | 2,600 | +0.22(+0.82%) |
Mar 19, 2007 | 26.83 | 26.83 | 26.74 | 26.74 | 2,000 | +0.20(+0.75%) |
Mar 16, 2007 | 26.70 | 26.70 | 26.51 | 26.54 | 5,600 | -0.17(-0.64%) |
Mar 15, 2007 | 26.64 | 26.71 | 26.61 | 26.71 | 4,900 | +0.19(+0.72%) |
Mar 14, 2007 | 26.52 | 26.61 | 26.37 | 26.52 | 7,700 | +0.06(+0.23%) |
Mar 13, 2007 | 26.80 | 26.80 | 26.46 | 26.46 | 9,500 | -0.44(-1.64%) |
Mar 12, 2007 | 26.73 | 26.90 | 26.71 | 26.90 | 6,100 | +0.18(+0.67%) |
Mar 09, 2007 | 26.72 | 26.73 | 26.56 | 26.72 | 5,300 | +0.15(+0.56%) |
Mar 08, 2007 | 26.62 | 27.05 | 26.49 | 26.57 | 15,300 | +0.26(+0.99%) |
Mar 07, 2007 | 26.42 | 26.47 | 26.30 | 26.31 | 31,400 | -0.21(-0.79%) |
Mar 06, 2007 | 26.30 | 26.52 | 26.29 | 26.52 | 10,800 | +0.28(+1.07%) |
Mar 05, 2007 | 26.08 | 26.25 | 26.08 | 26.24 | 2,000 | -0.06(-0.23%) |
Mar 02, 2007 | 26.75 | 26.75 | 26.30 | 26.30 | 3,600 | -0.32(-1.20%) |
Mar 01, 2007 | 26.15 | 26.72 | 26.15 | 26.62 | 5,600 | -0.08(-0.30%) |
Feb 28, 2007 | 26.68 | 26.76 | 26.64 | 26.70 | 7,200 | +0.21(+0.79%) |
Feb 27, 2007 | 27.25 | 27.25 | 26.49 | 26.49 | 10,200 | -0.81(-2.97%) |
Feb 26, 2007 | 27.36 | 27.38 | 27.28 | 27.30 | 2,000 | -0.06(-0.22%) |
Feb 23, 2007 | 27.44 | 27.44 | 27.32 | 27.36 | 2,800 | -0.03(-0.11%) |
Feb 22, 2007 | 27.51 | 27.51 | 27.28 | 27.39 | 3,800 | -0.15(-0.54%) |
Feb 21, 2007 | 27.55 | 27.55 | 27.51 | 27.54 | 17,300 | +0.19(+0.69%) |
Feb 20, 2007 | 27.40 | 27.40 | 27.35 | 27.35 | 26,100 | +0.00(+0.00%) |
Feb 16, 2007 | 27.34 | 27.37 | 27.34 | 27.35 | 19,900 | +0.02(+0.07%) |
Feb 15, 2007 | 27.32 | 27.39 | 27.30 | 27.33 | 32,100 | +0.13(+0.48%) |
Feb 14, 2007 | 27.12 | 27.21 | 27.12 | 27.20 | 13,500 | +0.16(+0.59%) |
Feb 13, 2007 | 27.00 | 27.19 | 26.99 | 27.04 | 37,700 | +0.17(+0.63%) |
Feb 12, 2007 | 26.92 | 26.92 | 26.87 | 26.87 | 1,800 | +0.02(+0.07%) |
Feb 09, 2007 | 26.97 | 26.98 | 26.84 | 26.85 | 44,200 | -0.07(-0.26%) |
Feb 08, 2007 | 26.85 | 26.92 | 26.85 | 26.92 | 2,400 | -0.03(-0.11%) |
Feb 07, 2007 | 26.93 | 26.97 | 26.93 | 26.95 | 4,000 | +0.06(+0.22%) |
Feb 06, 2007 | 27.05 | 27.05 | 26.88 | 26.89 | 1,500 | -0.08(-0.30%) |
Feb 05, 2007 | 27.01 | 27.01 | 26.97 | 26.97 | 1,300 | -0.09(-0.33%) |
Feb 02, 2007 | 27.23 | 27.23 | 27.06 | 27.06 | 1,900 | +0.02(+0.07%) |
Feb 01, 2007 | 27.02 | 27.04 | 27.02 | 27.04 | 700 | +0.18(+0.67%) |
Jan 31, 2007 | 26.79 | 26.86 | 26.79 | 26.86 | 3,300 | +0.08(+0.30%) |
Jan 30, 2007 | 26.79 | 26.80 | 26.77 | 26.78 | 1,700 | -0.03(-0.11%) |
Jan 29, 2007 | 26.81 | 26.81 | 26.78 | 26.81 | 1,200 | +0.11(+0.41%) |
Jan 26, 2007 | 26.69 | 26.70 | 26.58 | 26.70 | 3,100 | +0.09(+0.34%) |
Jan 25, 2007 | 26.82 | 26.82 | 26.61 | 26.61 | 4,400 | -0.11(-0.41%) |
Jan 24, 2007 | 26.78 | 26.78 | 26.70 | 26.72 | 7,000 | +0.00(+0.00%) |
Jan 23, 2007 | 26.68 | 26.77 | 26.68 | 26.72 | 3,800 | +0.06(+0.23%) |
Jan 22, 2007 | 26.70 | 26.70 | 26.60 | 26.66 | 2,900 | +0.08(+0.30%) |
Jan 19, 2007 | 26.52 | 26.58 | 26.50 | 26.58 | 800 | +0.01(+0.04%) |
Jan 18, 2007 | 26.56 | 26.60 | 26.43 | 26.57 | 3,300 | +0.03(+0.11%) |
Jan 17, 2007 | 26.56 | 26.61 | 26.53 | 26.54 | 3,700 | +0.00(+0.00%) |
Jan 16, 2007 | 26.58 | 26.58 | 26.54 | 26.54 | 400 | -0.04(-0.15%) |
Jan 12, 2007 | 26.60 | 26.60 | 26.55 | 26.58 | 900 | +0.02(+0.08%) |
Jan 11, 2007 | 26.40 | 26.59 | 26.40 | 26.56 | 2,000 | +0.25(+0.95%) |
Jan 10, 2007 | 26.18 | 26.31 | 26.18 | 26.31 | 400 | +0.11(+0.42%) |
Jan 09, 2007 | 26.17 | 26.20 | 26.17 | 26.20 | 700 | +0.11(+0.42%) |
Jan 08, 2007 | 26.04 | 26.10 | 26.04 | 26.09 | 1,800 | -0.02(-0.08%) |
Jan 05, 2007 | 26.15 | 26.15 | 26.10 | 26.11 | 500 | -0.23(-0.87%) |
Jan 04, 2007 | 26.30 | 26.34 | 26.13 | 26.34 | 4,200 | +0.18(+0.69%) |