Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.42 | 25.23 | 24.37 | 25.23 | 46,223 | +0.86(+3.52%) |
Mar 29, 2007 | 24.67 | 24.70 | 23.39 | 24.37 | 41,137 | -0.11(-0.47%) |
Mar 28, 2007 | 24.33 | 24.55 | 24.19 | 24.48 | 109,173 | +0.10(+0.40%) |
Mar 27, 2007 | 25.21 | 25.22 | 24.31 | 24.39 | 18,421 | -0.92(-3.64%) |
Mar 26, 2007 | 25.19 | 25.44 | 24.87 | 25.31 | 23,507 | +0.05(+0.21%) |
Mar 23, 2007 | 25.00 | 25.39 | 25.00 | 25.25 | 26,219 | +0.26(+1.03%) |
Mar 22, 2007 | 25.19 | 25.31 | 24.59 | 25.00 | 25,654 | -0.11(-0.42%) |
Mar 21, 2007 | 23.89 | 25.10 | 23.78 | 25.10 | 35,487 | +1.21(+5.07%) |
Mar 20, 2007 | 23.72 | 23.89 | 23.34 | 23.89 | 25,993 | +0.20(+0.86%) |
Mar 19, 2007 | 23.09 | 24.31 | 23.09 | 23.69 | 53,343 | +0.72(+3.12%) |
Mar 16, 2007 | 23.87 | 23.86 | 22.72 | 22.97 | 92,447 | -0.89(-3.75%) |
Mar 15, 2007 | 23.66 | 23.86 | 23.10 | 23.86 | 31,870 | +0.24(+1.01%) |
Mar 14, 2007 | 22.81 | 23.65 | 22.78 | 23.62 | 38,199 | +0.74(+3.25%) |
Mar 13, 2007 | 23.70 | 23.72 | 22.84 | 22.88 | 42,494 | -0.81(-3.44%) |
Mar 12, 2007 | 23.17 | 23.71 | 23.08 | 23.70 | 17,291 | +0.49(+2.10%) |
Mar 09, 2007 | 23.36 | 23.67 | 23.01 | 23.21 | 38,877 | -0.01(-0.04%) |
Mar 08, 2007 | 23.62 | 23.79 | 23.11 | 23.22 | 36,956 | -0.25(-1.06%) |
Mar 07, 2007 | 24.13 | 24.13 | 23.42 | 23.47 | 40,572 | -0.73(-3.03%) |
Mar 06, 2007 | 23.32 | 24.33 | 23.32 | 24.20 | 28,367 | +1.05(+4.55%) |
Mar 05, 2007 | 23.76 | 24.39 | 23.14 | 23.15 | 45,771 | -0.75(-3.15%) |
Mar 02, 2007 | 24.38 | 24.48 | 23.87 | 23.90 | 70,748 | -0.65(-2.63%) |
Mar 01, 2007 | 24.78 | 25.09 | 24.51 | 24.55 | 56,856 | -0.28(-1.14%) |
Feb 28, 2007 | 24.59 | 24.99 | 24.52 | 24.83 | 60,802 | +0.23(+0.94%) |
Feb 27, 2007 | 24.81 | 24.88 | 24.33 | 24.60 | 72,330 | -0.39(-1.56%) |
Feb 26, 2007 | 25.00 | 25.04 | 24.64 | 24.99 | 36,391 | +0.06(+0.25%) |
Feb 23, 2007 | 25.62 | 25.62 | 24.86 | 24.93 | 42,268 | -0.73(-2.86%) |
Feb 22, 2007 | 25.54 | 25.73 | 25.33 | 25.66 | 25,541 | +0.11(+0.42%) |
Feb 21, 2007 | 25.17 | 25.57 | 25.08 | 25.55 | 25,428 | +0.20(+0.80%) |
Feb 20, 2007 | 24.85 | 25.39 | 24.69 | 25.35 | 22,829 | +0.43(+1.74%) |
Feb 16, 2007 | 24.81 | 25.04 | 24.63 | 24.92 | 31,757 | +0.11(+0.46%) |
Feb 15, 2007 | 25.04 | 25.04 | 24.78 | 24.80 | 45,432 | -0.24(-0.95%) |
Feb 14, 2007 | 25.40 | 25.45 | 24.95 | 25.04 | 30,740 | -0.39(-1.53%) |
Feb 13, 2007 | 25.26 | 25.65 | 25.26 | 25.43 | 24,411 | +0.23(+0.91%) |
Feb 12, 2007 | 25.34 | 25.49 | 24.89 | 25.20 | 20,837 | -0.16(-0.63%) |
Feb 09, 2007 | 25.79 | 25.79 | 25.01 | 25.36 | 52,439 | -0.43(-1.68%) |
Feb 08, 2007 | 25.57 | 25.82 | 25.54 | 25.79 | 19,212 | +0.16(+0.62%) |
Feb 07, 2007 | 25.67 | 25.95 | 25.56 | 25.63 | 35,374 | -0.03(-0.10%) |
Feb 06, 2007 | 25.64 | 25.70 | 25.41 | 25.66 | 26,897 | +0.11(+0.42%) |
Feb 05, 2007 | 25.86 | 25.86 | 25.31 | 25.55 | 30,627 | -0.42(-1.60%) |
Feb 02, 2007 | 25.75 | 26.37 | 25.54 | 25.97 | 37,295 | +0.28(+1.10%) |
Feb 01, 2007 | 25.48 | 25.85 | 25.22 | 25.69 | 38,990 | -0.10(-0.38%) |
Jan 31, 2007 | 25.71 | 25.78 | 25.39 | 25.78 | 39,894 | -0.04(-0.14%) |
Jan 30, 2007 | 25.70 | 25.93 | 25.56 | 25.82 | 27,349 | +0.13(+0.52%) |
Jan 29, 2007 | 26.01 | 26.01 | 25.49 | 25.69 | 32,887 | -0.34(-1.29%) |
Jan 26, 2007 | 25.85 | 26.09 | 25.56 | 26.02 | 19,325 | +0.18(+0.68%) |
Jan 25, 2007 | 26.13 | 26.24 | 25.56 | 25.85 | 44,302 | -0.31(-1.18%) |
Jan 24, 2007 | 25.78 | 26.39 | 25.73 | 26.16 | 33,113 | +0.37(+1.44%) |
Jan 23, 2007 | 25.29 | 25.92 | 25.29 | 25.78 | 22,377 | +0.57(+2.25%) |
Jan 22, 2007 | 25.35 | 25.45 | 25.00 | 25.22 | 29,723 | -0.30(-1.18%) |
Jan 19, 2007 | 25.43 | 25.60 | 25.00 | 25.52 | 17,404 | +0.18(+0.70%) |
Jan 18, 2007 | 25.66 | 25.74 | 25.30 | 25.34 | 35,148 | -0.34(-1.31%) |
Jan 17, 2007 | 25.75 | 25.80 | 25.64 | 25.68 | 19,325 | -0.14(-0.55%) |
Jan 16, 2007 | 26.01 | 26.14 | 25.66 | 25.82 | 22,716 | -0.05(-0.21%) |
Jan 12, 2007 | 25.81 | 26.08 | 25.68 | 25.87 | 16,726 | +0.00(+0.00%) |
Jan 11, 2007 | 25.59 | 25.92 | 25.55 | 25.87 | 37,747 | +0.41(+1.60%) |
Jan 10, 2007 | 25.12 | 25.61 | 25.12 | 25.47 | 46,562 | +0.10(+0.38%) |
Jan 09, 2007 | 25.10 | 25.37 | 24.77 | 25.37 | 90,413 | +0.28(+1.13%) |
Jan 08, 2007 | 25.81 | 25.93 | 24.91 | 25.08 | 103,749 | -0.73(-2.81%) |
Jan 05, 2007 | 27.25 | 27.25 | 25.81 | 25.81 | 58,090 | -1.58(-5.78%) |
Jan 04, 2007 | 26.62 | 27.39 | 26.24 | 27.39 | 40,459 | +0.60(+2.25%) |