Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.15 | 25.23 | 24.75 | 24.90 | 337,014 | -0.18(-0.73%) |
Mar 29, 2007 | 25.04 | 25.20 | 24.74 | 25.08 | 188,402 | +0.14(+0.56%) |
Mar 28, 2007 | 24.89 | 25.07 | 24.84 | 24.94 | 655,633 | -0.05(-0.20%) |
Mar 27, 2007 | 25.06 | 25.15 | 24.92 | 24.99 | 176,602 | -0.26(-1.04%) |
Mar 26, 2007 | 25.39 | 25.41 | 24.98 | 25.26 | 251,159 | -0.06(-0.23%) |
Mar 23, 2007 | 25.50 | 25.50 | 25.28 | 25.31 | 174,027 | -0.12(-0.49%) |
Mar 22, 2007 | 25.62 | 25.62 | 25.30 | 25.44 | 203,191 | -0.09(-0.34%) |
Mar 21, 2007 | 24.87 | 25.57 | 24.85 | 25.53 | 331,073 | +0.64(+2.56%) |
Mar 20, 2007 | 24.51 | 24.89 | 24.47 | 24.89 | 210,198 | +0.31(+1.25%) |
Mar 19, 2007 | 24.49 | 24.74 | 24.49 | 24.58 | 276,899 | +0.18(+0.72%) |
Mar 16, 2007 | 24.43 | 24.56 | 24.32 | 24.41 | 769,065 | -0.07(-0.27%) |
Mar 15, 2007 | 24.09 | 24.48 | 23.98 | 24.47 | 294,235 | +0.40(+1.67%) |
Mar 14, 2007 | 23.67 | 24.13 | 23.36 | 24.07 | 670,366 | +0.33(+1.39%) |
Mar 13, 2007 | 24.74 | 24.54 | 23.68 | 23.74 | 473,423 | -1.00(-4.03%) |
Mar 12, 2007 | 24.62 | 24.81 | 24.50 | 24.74 | 215,734 | +0.06(+0.24%) |
Mar 09, 2007 | 24.51 | 24.88 | 24.49 | 24.68 | 205,843 | +0.08(+0.33%) |
Mar 08, 2007 | 24.63 | 24.84 | 24.48 | 24.60 | 312,497 | +0.12(+0.51%) |
Mar 07, 2007 | 24.41 | 24.80 | 24.31 | 24.47 | 475,242 | +0.00(+0.00%) |
Mar 06, 2007 | 24.21 | 24.63 | 24.08 | 24.47 | 441,518 | +0.40(+1.64%) |
Mar 05, 2007 | 24.48 | 24.63 | 24.06 | 24.08 | 559,713 | -0.58(-2.35%) |
Mar 02, 2007 | 24.99 | 25.09 | 24.61 | 24.65 | 414,486 | -0.47(-1.87%) |
Mar 01, 2007 | 24.71 | 25.37 | 24.41 | 25.12 | 357,954 | +0.26(+1.06%) |
Feb 28, 2007 | 24.76 | 25.17 | 24.26 | 24.86 | 422,934 | +0.10(+0.38%) |
Feb 27, 2007 | 25.72 | 25.76 | 24.76 | 24.76 | 367,376 | -1.23(-4.74%) |
Feb 26, 2007 | 26.21 | 26.23 | 25.75 | 26.00 | 204,455 | -0.22(-0.84%) |
Feb 23, 2007 | 26.35 | 26.39 | 25.95 | 26.22 | 194,560 | -0.18(-0.67%) |
Feb 22, 2007 | 26.31 | 26.39 | 26.02 | 26.39 | 253,863 | +0.07(+0.25%) |
Feb 21, 2007 | 26.30 | 26.41 | 26.11 | 26.33 | 228,122 | -0.03(-0.11%) |
Feb 20, 2007 | 26.08 | 26.38 | 25.68 | 26.35 | 158,605 | +0.24(+0.93%) |
Feb 16, 2007 | 26.02 | 26.15 | 25.75 | 26.11 | 174,757 | +0.09(+0.34%) |
Feb 15, 2007 | 26.21 | 26.21 | 25.94 | 26.02 | 165,334 | -0.12(-0.48%) |
Feb 14, 2007 | 26.02 | 26.41 | 25.88 | 26.15 | 390,466 | +0.07(+0.25%) |
Feb 13, 2007 | 25.89 | 26.09 | 25.79 | 26.08 | 158,503 | +0.30(+1.17%) |
Feb 12, 2007 | 25.78 | 25.99 | 25.53 | 25.78 | 159,757 | +0.09(+0.34%) |
Feb 09, 2007 | 25.89 | 25.89 | 25.63 | 25.70 | 253,638 | -0.25(-0.96%) |
Feb 08, 2007 | 25.83 | 26.00 | 25.71 | 25.94 | 122,366 | +0.04(+0.14%) |
Feb 07, 2007 | 25.69 | 25.91 | 25.64 | 25.91 | 170,082 | +0.20(+0.77%) |
Feb 06, 2007 | 25.64 | 25.76 | 25.42 | 25.71 | 148,010 | +0.17(+0.66%) |
Feb 05, 2007 | 25.60 | 25.71 | 25.45 | 25.54 | 201,997 | -0.07(-0.26%) |
Feb 02, 2007 | 25.64 | 25.78 | 25.52 | 25.61 | 163,284 | +0.01(+0.03%) |
Feb 01, 2007 | 25.42 | 25.64 | 25.36 | 25.60 | 220,635 | +0.21(+0.81%) |
Jan 31, 2007 | 25.17 | 25.53 | 24.96 | 25.39 | 314,602 | +0.14(+0.55%) |
Jan 30, 2007 | 25.28 | 25.37 | 24.95 | 25.26 | 210,010 | +0.05(+0.20%) |
Jan 29, 2007 | 24.90 | 25.33 | 24.79 | 25.20 | 500,184 | +0.30(+1.21%) |
Jan 26, 2007 | 24.35 | 24.92 | 24.34 | 24.90 | 441,159 | +0.53(+2.16%) |
Jan 25, 2007 | 24.80 | 24.80 | 24.11 | 24.38 | 382,442 | -0.26(-1.04%) |
Jan 24, 2007 | 24.50 | 24.67 | 24.36 | 24.63 | 129,335 | +0.16(+0.66%) |
Jan 23, 2007 | 24.20 | 24.51 | 24.13 | 24.47 | 176,560 | +0.22(+0.91%) |
Jan 22, 2007 | 24.60 | 24.60 | 24.11 | 24.25 | 245,334 | -0.34(-1.37%) |
Jan 19, 2007 | 24.45 | 24.65 | 24.16 | 24.59 | 177,005 | +0.07(+0.30%) |
Jan 18, 2007 | 24.60 | 24.64 | 24.35 | 24.52 | 351,404 | -0.11(-0.45%) |
Jan 17, 2007 | 24.84 | 24.85 | 24.50 | 24.63 | 258,019 | -0.26(-1.03%) |
Jan 16, 2007 | 25.21 | 25.48 | 24.85 | 24.88 | 302,800 | -0.23(-0.93%) |
Jan 12, 2007 | 25.01 | 25.21 | 24.90 | 25.12 | 106,067 | +0.05(+0.20%) |
Jan 11, 2007 | 24.65 | 25.09 | 24.65 | 25.06 | 217,410 | +0.51(+2.06%) |
Jan 10, 2007 | 24.45 | 24.68 | 24.25 | 24.56 | 240,614 | -0.04(-0.18%) |
Jan 09, 2007 | 24.69 | 24.74 | 24.20 | 24.60 | 395,525 | -0.13(-0.53%) |
Jan 08, 2007 | 25.06 | 25.06 | 24.37 | 24.74 | 495,524 | -0.34(-1.34%) |
Jan 05, 2007 | 25.65 | 25.65 | 25.07 | 25.07 | 311,472 | -0.68(-2.65%) |
Jan 04, 2007 | 25.72 | 25.91 | 25.31 | 25.75 | 291,480 | -0.04(-0.17%) |