Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 27.45 | 27.56 | 27.13 | 27.32 | 247,646 | -0.19(-0.70%) |
Mar 29, 2007 | 27.36 | 27.58 | 27.30 | 27.51 | 354,683 | +0.25(+0.93%) |
Mar 28, 2007 | 27.34 | 27.39 | 27.16 | 27.26 | 337,157 | -0.01(-0.03%) |
Mar 27, 2007 | 27.36 | 27.36 | 27.10 | 27.27 | 303,830 | -0.10(-0.35%) |
Mar 26, 2007 | 27.49 | 27.87 | 27.16 | 27.36 | 466,290 | -0.10(-0.38%) |
Mar 23, 2007 | 27.08 | 27.47 | 27.08 | 27.47 | 280,471 | +0.33(+1.23%) |
Mar 22, 2007 | 27.10 | 27.22 | 26.81 | 27.13 | 613,909 | +0.15(+0.55%) |
Mar 21, 2007 | 26.23 | 27.07 | 26.23 | 26.98 | 364,860 | +0.65(+2.45%) |
Mar 20, 2007 | 26.34 | 26.42 | 26.26 | 26.34 | 418,758 | -0.01(-0.06%) |
Mar 19, 2007 | 26.46 | 26.60 | 26.32 | 26.35 | 385,117 | -0.01(-0.06%) |
Mar 16, 2007 | 26.31 | 26.46 | 26.31 | 26.37 | 336,360 | +0.01(+0.03%) |
Mar 15, 2007 | 26.15 | 26.36 | 26.12 | 26.36 | 649,201 | +0.11(+0.42%) |
Mar 14, 2007 | 26.56 | 26.70 | 26.00 | 26.25 | 814,787 | -0.32(-1.20%) |
Mar 13, 2007 | 27.25 | 27.21 | 26.56 | 26.57 | 779,506 | -0.68(-2.51%) |
Mar 12, 2007 | 27.34 | 27.49 | 27.14 | 27.25 | 413,641 | -0.23(-0.84%) |
Mar 09, 2007 | 27.58 | 27.73 | 27.38 | 27.48 | 243,686 | -0.07(-0.27%) |
Mar 08, 2007 | 27.63 | 27.87 | 27.50 | 27.56 | 415,805 | +0.03(+0.11%) |
Mar 07, 2007 | 27.79 | 27.79 | 27.46 | 27.53 | 235,161 | -0.21(-0.75%) |
Mar 06, 2007 | 27.16 | 27.82 | 27.07 | 27.73 | 390,814 | +0.65(+2.41%) |
Mar 05, 2007 | 27.42 | 27.49 | 27.08 | 27.08 | 510,329 | -0.44(-1.59%) |
Mar 02, 2007 | 27.55 | 27.61 | 27.33 | 27.52 | 277,896 | -0.13(-0.46%) |
Mar 01, 2007 | 27.59 | 27.77 | 27.32 | 27.65 | 402,473 | -0.04(-0.16%) |
Feb 28, 2007 | 27.89 | 28.00 | 27.19 | 27.69 | 397,999 | -0.19(-0.67%) |
Feb 27, 2007 | 28.64 | 28.64 | 27.76 | 27.88 | 347,623 | -0.96(-3.32%) |
Feb 26, 2007 | 28.98 | 28.98 | 28.75 | 28.83 | 239,055 | -0.02(-0.08%) |
Feb 23, 2007 | 28.98 | 29.67 | 28.54 | 28.86 | 272,920 | -0.09(-0.31%) |
Feb 22, 2007 | 28.91 | 28.96 | 28.81 | 28.95 | 177,219 | +0.01(+0.05%) |
Feb 21, 2007 | 28.61 | 29.00 | 28.55 | 28.93 | 377,856 | +0.18(+0.62%) |
Feb 20, 2007 | 28.74 | 28.86 | 28.59 | 28.75 | 325,980 | -0.04(-0.15%) |
Feb 16, 2007 | 28.72 | 28.88 | 28.58 | 28.80 | 263,735 | +0.12(+0.41%) |
Feb 15, 2007 | 28.56 | 28.74 | 28.56 | 28.68 | 278,134 | +0.07(+0.23%) |
Feb 14, 2007 | 28.33 | 28.67 | 28.26 | 28.61 | 303,288 | +0.27(+0.94%) |
Feb 13, 2007 | 28.31 | 28.43 | 28.21 | 28.34 | 305,934 | -0.02(-0.08%) |
Feb 12, 2007 | 28.31 | 28.44 | 28.17 | 28.37 | 208,193 | +0.04(+0.13%) |
Feb 09, 2007 | 28.40 | 28.46 | 28.28 | 28.33 | 268,570 | -0.01(-0.05%) |
Feb 08, 2007 | 28.51 | 28.51 | 28.23 | 28.34 | 249,486 | -0.14(-0.50%) |
Feb 07, 2007 | 28.50 | 28.54 | 28.34 | 28.48 | 287,350 | +0.07(+0.26%) |
Feb 06, 2007 | 28.27 | 28.51 | 28.20 | 28.41 | 319,265 | +0.04(+0.13%) |
Feb 05, 2007 | 28.37 | 28.50 | 28.12 | 28.37 | 622,176 | -0.08(-0.29%) |
Feb 02, 2007 | 28.46 | 28.70 | 28.26 | 28.46 | 426,711 | -0.04(-0.16%) |
Feb 01, 2007 | 28.64 | 28.64 | 28.30 | 28.50 | 624,404 | -0.03(-0.10%) |
Jan 31, 2007 | 28.38 | 28.63 | 28.25 | 28.53 | 545,023 | +0.22(+0.79%) |
Jan 30, 2007 | 28.32 | 28.57 | 28.21 | 28.31 | 596,024 | -0.10(-0.37%) |
Jan 29, 2007 | 28.14 | 28.47 | 27.95 | 28.41 | 1,008,842 | +0.25(+0.87%) |
Jan 26, 2007 | 28.02 | 28.43 | 27.86 | 28.17 | 1,002,444 | -0.27(-0.94%) |
Jan 25, 2007 | 27.70 | 29.04 | 27.70 | 28.43 | 1,922,852 | +1.20(+4.39%) |
Jan 24, 2007 | 27.10 | 27.24 | 27.02 | 27.24 | 488,184 | +0.22(+0.83%) |
Jan 23, 2007 | 27.05 | 27.10 | 26.89 | 27.01 | 1,327,050 | +0.03(+0.11%) |
Jan 22, 2007 | 27.01 | 27.12 | 26.89 | 26.98 | 644,320 | -0.02(-0.08%) |
Jan 19, 2007 | 26.95 | 27.02 | 26.87 | 27.01 | 414,423 | +0.05(+0.19%) |
Jan 18, 2007 | 26.92 | 26.97 | 26.81 | 26.95 | 765,203 | +0.01(+0.05%) |
Jan 17, 2007 | 26.92 | 27.00 | 26.82 | 26.94 | 484,154 | +0.10(+0.36%) |
Jan 16, 2007 | 26.75 | 27.00 | 26.75 | 26.84 | 479,238 | +0.25(+0.92%) |
Jan 12, 2007 | 26.52 | 26.73 | 26.49 | 26.60 | 300,492 | +0.11(+0.42%) |
Jan 11, 2007 | 26.11 | 26.63 | 26.11 | 26.49 | 497,249 | +0.29(+1.11%) |
Jan 10, 2007 | 26.16 | 26.27 | 26.05 | 26.20 | 296,332 | -0.05(-0.20%) |
Jan 09, 2007 | 26.26 | 26.45 | 26.07 | 26.25 | 377,844 | -0.04(-0.14%) |
Jan 08, 2007 | 26.28 | 26.36 | 26.10 | 26.29 | 601,762 | +0.01(+0.03%) |
Jan 05, 2007 | 26.62 | 26.63 | 26.23 | 26.28 | 633,784 | -0.34(-1.28%) |
Jan 04, 2007 | 26.49 | 26.64 | 26.38 | 26.62 | 624,941 | +0.20(+0.76%) |