Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.38 | 26.54 | 25.83 | 26.22 | 154,733 | -0.11(-0.42%) |
Mar 29, 2007 | 26.38 | 26.41 | 25.97 | 26.33 | 150,095 | +0.22(+0.84%) |
Mar 28, 2007 | 26.41 | 26.41 | 26.05 | 26.11 | 83,708 | -0.38(-1.45%) |
Mar 27, 2007 | 26.87 | 26.87 | 26.46 | 26.49 | 79,047 | -0.41(-1.53%) |
Mar 26, 2007 | 27.23 | 27.34 | 26.63 | 26.90 | 79,897 | -0.27(-1.01%) |
Mar 23, 2007 | 27.06 | 27.23 | 27.01 | 27.17 | 65,985 | +0.14(+0.51%) |
Mar 22, 2007 | 27.20 | 27.26 | 26.90 | 27.04 | 112,313 | -0.05(-0.20%) |
Mar 21, 2007 | 26.68 | 27.26 | 26.38 | 27.09 | 105,298 | +0.49(+1.85%) |
Mar 20, 2007 | 26.27 | 26.63 | 26.02 | 26.60 | 116,145 | +0.38(+1.46%) |
Mar 19, 2007 | 26.19 | 26.43 | 26.13 | 26.22 | 168,476 | +0.14(+0.52%) |
Mar 16, 2007 | 26.22 | 26.33 | 25.97 | 26.08 | 274,822 | -0.16(-0.63%) |
Mar 15, 2007 | 25.94 | 26.24 | 25.72 | 26.24 | 279,547 | +0.19(+0.74%) |
Mar 14, 2007 | 25.83 | 26.13 | 25.72 | 26.05 | 371,831 | +0.16(+0.63%) |
Mar 13, 2007 | 26.60 | 26.57 | 25.86 | 25.89 | 208,727 | -0.71(-2.67%) |
Mar 12, 2007 | 26.63 | 26.71 | 26.54 | 26.60 | 78,073 | -0.08(-0.31%) |
Mar 09, 2007 | 27.04 | 27.09 | 26.63 | 26.68 | 217,601 | -0.27(-1.02%) |
Mar 08, 2007 | 26.76 | 27.45 | 26.76 | 26.95 | 200,751 | -0.05(-0.20%) |
Mar 07, 2007 | 26.76 | 27.20 | 26.49 | 27.01 | 254,679 | -0.11(-0.40%) |
Mar 06, 2007 | 25.81 | 27.17 | 25.81 | 27.12 | 148,785 | +1.26(+4.87%) |
Mar 05, 2007 | 26.60 | 26.71 | 25.86 | 25.86 | 167,670 | -0.77(-2.88%) |
Mar 02, 2007 | 26.57 | 27.12 | 26.57 | 26.63 | 143,191 | -0.25(-0.92%) |
Mar 01, 2007 | 26.98 | 27.23 | 26.76 | 26.87 | 168,096 | -0.19(-0.71%) |
Feb 28, 2007 | 27.31 | 27.94 | 26.95 | 27.06 | 197,311 | -0.36(-1.30%) |
Feb 27, 2007 | 28.35 | 28.46 | 27.23 | 27.42 | 267,495 | -1.04(-3.65%) |
Feb 26, 2007 | 28.32 | 28.54 | 28.32 | 28.46 | 158,172 | +0.14(+0.48%) |
Feb 23, 2007 | 28.60 | 28.68 | 28.32 | 28.32 | 185,284 | -0.38(-1.33%) |
Feb 22, 2007 | 28.43 | 28.71 | 28.38 | 28.71 | 79,707 | +0.25(+0.87%) |
Feb 21, 2007 | 28.46 | 28.62 | 28.35 | 28.46 | 86,292 | -0.19(-0.67%) |
Feb 20, 2007 | 28.65 | 28.73 | 28.35 | 28.65 | 74,741 | +0.08(+0.29%) |
Feb 16, 2007 | 28.62 | 28.62 | 28.41 | 28.57 | 91,632 | +0.00(+0.00%) |
Feb 15, 2007 | 28.68 | 28.87 | 28.57 | 28.57 | 78,873 | -0.16(-0.57%) |
Feb 14, 2007 | 28.93 | 29.14 | 28.68 | 28.73 | 59,137 | -0.16(-0.57%) |
Feb 13, 2007 | 28.87 | 28.98 | 28.62 | 28.90 | 63,414 | +0.00(+0.00%) |
Feb 12, 2007 | 28.62 | 28.93 | 28.60 | 28.90 | 58,148 | +0.19(+0.67%) |
Feb 09, 2007 | 28.73 | 28.79 | 28.60 | 28.71 | 101,345 | -0.14(-0.47%) |
Feb 08, 2007 | 28.82 | 28.90 | 28.62 | 28.84 | 62,330 | -0.08(-0.28%) |
Feb 07, 2007 | 28.79 | 29.01 | 28.71 | 28.93 | 86,534 | +0.11(+0.38%) |
Feb 06, 2007 | 28.68 | 29.01 | 28.65 | 28.82 | 77,684 | -0.03(-0.09%) |
Feb 05, 2007 | 28.95 | 28.95 | 28.62 | 28.84 | 123,849 | +0.03(+0.09%) |
Feb 02, 2007 | 28.90 | 29.14 | 28.76 | 28.82 | 80,118 | -0.25(-0.85%) |
Feb 01, 2007 | 28.84 | 29.12 | 28.73 | 29.06 | 60,105 | +0.27(+0.95%) |
Jan 31, 2007 | 28.79 | 28.98 | 28.60 | 28.79 | 86,166 | +0.03(+0.10%) |
Jan 30, 2007 | 28.71 | 28.84 | 28.65 | 28.76 | 66,919 | +0.03(+0.10%) |
Jan 29, 2007 | 28.90 | 29.01 | 28.65 | 28.73 | 125,679 | -0.19(-0.66%) |
Jan 26, 2007 | 28.93 | 28.98 | 28.41 | 28.93 | 114,619 | +0.25(+0.86%) |
Jan 25, 2007 | 28.73 | 28.95 | 28.46 | 28.68 | 137,011 | -0.11(-0.38%) |
Jan 24, 2007 | 28.82 | 28.84 | 28.57 | 28.79 | 100,119 | +0.11(+0.38%) |
Jan 23, 2007 | 28.62 | 28.79 | 28.57 | 28.68 | 121,504 | -0.05(-0.19%) |
Jan 22, 2007 | 28.79 | 28.93 | 28.46 | 28.73 | 110,206 | +0.03(+0.10%) |
Jan 19, 2007 | 28.65 | 28.87 | 28.46 | 28.71 | 83,965 | +0.00(+0.00%) |
Jan 18, 2007 | 29.39 | 29.53 | 28.65 | 28.71 | 128,343 | -0.79(-2.69%) |
Jan 17, 2007 | 29.64 | 29.99 | 29.47 | 29.50 | 68,255 | -0.44(-1.46%) |
Jan 16, 2007 | 30.18 | 30.21 | 29.69 | 29.94 | 71,282 | -0.14(-0.46%) |
Jan 12, 2007 | 29.96 | 30.13 | 29.91 | 30.07 | 58,244 | +0.00(+0.00%) |
Jan 11, 2007 | 29.99 | 30.24 | 29.94 | 30.07 | 56,548 | +0.19(+0.64%) |
Jan 10, 2007 | 29.96 | 30.18 | 29.83 | 29.88 | 47,654 | -0.27(-0.91%) |
Jan 09, 2007 | 30.07 | 30.24 | 29.80 | 30.16 | 66,907 | +0.05(+0.18%) |
Jan 08, 2007 | 30.27 | 30.40 | 29.85 | 30.10 | 78,731 | +0.00(+0.00%) |
Jan 05, 2007 | 30.81 | 30.81 | 30.10 | 30.10 | 75,912 | -0.71(-2.31%) |
Jan 04, 2007 | 30.51 | 31.33 | 30.27 | 30.81 | 85,895 | +0.22(+0.72%) |