Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.34 | 24.34 | 24.25 | 24.25 | 222 | -0.25(-1.03%) |
Mar 29, 2007 | 24.41 | 24.50 | 24.41 | 24.50 | 668 | +0.14(+0.59%) |
Mar 28, 2007 | 24.36 | 24.36 | 24.36 | 24.36 | 111 | +0.03(+0.11%) |
Mar 27, 2007 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 24.23 | 24.40 | 24.23 | 24.33 | 557 | +0.18(+0.74%) |
Mar 22, 2007 | 24.14 | 24.42 | 24.14 | 24.15 | 2,228 | -0.01(-0.04%) |
Mar 21, 2007 | 24.14 | 24.16 | 23.96 | 24.16 | 3,565 | -0.11(-0.44%) |
Mar 20, 2007 | 24.91 | 24.91 | 23.40 | 24.27 | 24,176 | -0.63(-2.52%) |
Mar 19, 2007 | 24.90 | 24.90 | 24.90 | 24.90 | 222 | +0.12(+0.47%) |
Mar 16, 2007 | 24.76 | 24.90 | 24.76 | 24.78 | 445 | +0.01(+0.04%) |
Mar 15, 2007 | 24.77 | 24.77 | 24.77 | 24.77 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 24.77 | 24.77 | 24.77 | 24.77 | 334 | -0.09(-0.36%) |
Mar 13, 2007 | 24.95 | 25.02 | 24.86 | 24.86 | 2,785 | -0.16(-0.65%) |
Mar 12, 2007 | 24.50 | 25.02 | 24.45 | 25.02 | 1,448 | +0.21(+0.83%) |
Mar 09, 2007 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 24.65 | 25.06 | 24.65 | 24.82 | 3,565 | +0.31(+1.28%) |
Mar 07, 2007 | 24.64 | 24.66 | 24.50 | 24.50 | 2,896 | -0.17(-0.69%) |
Mar 06, 2007 | 24.82 | 24.82 | 24.67 | 24.67 | 445 | -0.36(-1.43%) |
Mar 05, 2007 | 24.77 | 25.15 | 24.75 | 25.03 | 1,336 | +0.13(+0.54%) |
Mar 02, 2007 | 24.90 | 24.90 | 24.90 | 24.90 | 111 | -0.14(-0.57%) |
Mar 01, 2007 | 24.88 | 25.04 | 24.73 | 25.04 | 891 | +0.07(+0.29%) |
Feb 28, 2007 | 25.00 | 25.00 | 24.87 | 24.97 | 891 | +0.11(+0.43%) |
Feb 27, 2007 | 25.00 | 25.13 | 24.86 | 24.86 | 668 | -0.18(-0.72%) |
Feb 26, 2007 | 25.05 | 25.09 | 24.65 | 25.04 | 3,788 | -0.12(-0.46%) |
Feb 23, 2007 | 25.13 | 25.36 | 25.13 | 25.16 | 3,899 | -0.20(-0.78%) |
Feb 22, 2007 | 25.13 | 25.62 | 25.13 | 25.36 | 5,125 | -0.31(-1.22%) |
Feb 21, 2007 | 25.80 | 25.88 | 25.67 | 25.67 | 3,342 | -0.27(-1.04%) |
Feb 20, 2007 | 26.03 | 26.03 | 25.94 | 25.94 | 445 | -0.20(-0.76%) |
Feb 16, 2007 | 26.33 | 26.33 | 26.03 | 26.14 | 5,347 | -0.19(-0.72%) |
Feb 15, 2007 | 26.33 | 26.33 | 26.20 | 26.33 | 1,336 | +0.13(+0.51%) |
Feb 14, 2007 | 26.01 | 26.88 | 26.00 | 26.19 | 4,567 | +0.34(+1.32%) |
Feb 13, 2007 | 25.86 | 26.03 | 25.85 | 25.85 | 3,242 | -0.09(-0.35%) |
Feb 12, 2007 | 26.16 | 26.16 | 25.94 | 25.94 | 2,339 | -0.33(-1.26%) |
Feb 09, 2007 | 26.16 | 26.27 | 26.15 | 26.27 | 3,899 | +0.29(+1.11%) |
Feb 08, 2007 | 25.98 | 26.16 | 25.98 | 25.98 | 5,236 | +0.00(+0.00%) |
Feb 07, 2007 | 26.12 | 26.25 | 25.98 | 25.98 | 3,119 | -0.18(-0.69%) |
Feb 06, 2007 | 25.83 | 26.16 | 25.83 | 26.16 | 6,796 | +0.18(+0.69%) |
Feb 05, 2007 | 26.16 | 26.39 | 25.98 | 25.98 | 445 | -0.31(-1.16%) |
Feb 02, 2007 | 25.76 | 26.30 | 25.76 | 26.29 | 1,114 | +0.35(+1.35%) |
Feb 01, 2007 | 25.94 | 25.94 | 25.94 | 25.94 | 111 | +0.00(+0.00%) |
Jan 31, 2007 | 26.39 | 26.43 | 25.94 | 25.94 | 2,896 | -0.54(-2.03%) |
Jan 30, 2007 | 26.43 | 26.48 | 26.43 | 26.48 | 557 | +0.08(+0.31%) |
Jan 29, 2007 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 26.48 | 26.70 | 26.26 | 26.40 | 6,684 | -0.13(-0.51%) |
Jan 25, 2007 | 26.64 | 26.64 | 26.39 | 26.53 | 5,013 | +0.05(+0.20%) |
Jan 24, 2007 | 25.83 | 26.59 | 25.83 | 26.48 | 4,790 | +0.72(+2.78%) |
Jan 23, 2007 | 25.74 | 25.76 | 25.58 | 25.76 | 3,453 | -0.21(-0.79%) |
Jan 22, 2007 | 26.21 | 26.33 | 25.77 | 25.97 | 2,896 | +0.12(+0.45%) |
Jan 19, 2007 | 25.85 | 25.85 | 25.85 | 25.85 | 16,712 | -0.16(-0.62%) |
Jan 18, 2007 | 25.98 | 26.03 | 25.98 | 26.01 | 1,894 | -0.02(-0.07%) |
Jan 17, 2007 | 26.65 | 26.65 | 26.03 | 26.03 | 1,782 | -0.84(-3.14%) |
Jan 16, 2007 | 26.79 | 26.91 | 26.10 | 26.87 | 5,682 | -0.05(-0.20%) |
Jan 12, 2007 | 26.34 | 26.93 | 26.34 | 26.93 | 1,448 | +0.83(+3.16%) |
Jan 11, 2007 | 25.84 | 26.26 | 25.84 | 26.10 | 1,225 | +0.48(+1.89%) |
Jan 10, 2007 | 25.46 | 25.62 | 25.46 | 25.62 | 13,926 | -0.07(-0.28%) |
Jan 09, 2007 | 26.12 | 26.12 | 25.69 | 25.69 | 3,231 | -0.43(-1.65%) |
Jan 08, 2007 | 26.03 | 26.12 | 26.03 | 26.12 | 1,782 | -0.18(-0.68%) |
Jan 05, 2007 | 26.75 | 26.75 | 26.27 | 26.30 | 2,785 | -0.61(-2.27%) |
Jan 04, 2007 | 26.92 | 26.92 | 26.40 | 26.91 | 5,682 | -0.01(-0.03%) |