Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.67 | 25.59 | 24.65 | 25.33 | 1,150,418 | +0.71(+2.87%) |
Mar 29, 2007 | 24.63 | 24.70 | 24.28 | 24.62 | 355,800 | +0.09(+0.35%) |
Mar 28, 2007 | 24.96 | 24.99 | 24.42 | 24.53 | 759,769 | -0.44(-1.77%) |
Mar 27, 2007 | 25.15 | 25.26 | 24.94 | 24.98 | 449,705 | -0.30(-1.21%) |
Mar 26, 2007 | 24.96 | 25.30 | 24.61 | 25.28 | 612,141 | +0.36(+1.44%) |
Mar 23, 2007 | 25.35 | 25.35 | 24.76 | 24.92 | 954,305 | -0.72(-2.81%) |
Mar 22, 2007 | 25.49 | 25.72 | 25.35 | 25.64 | 337,140 | -0.03(-0.11%) |
Mar 21, 2007 | 25.40 | 25.67 | 25.10 | 25.67 | 389,239 | +0.26(+1.01%) |
Mar 20, 2007 | 25.24 | 25.52 | 25.18 | 25.41 | 366,323 | +0.22(+0.87%) |
Mar 19, 2007 | 25.10 | 25.39 | 25.09 | 25.20 | 346,521 | +0.28(+1.11%) |
Mar 16, 2007 | 25.30 | 25.35 | 24.87 | 24.92 | 666,358 | -0.39(-1.53%) |
Mar 15, 2007 | 24.89 | 25.35 | 24.83 | 25.30 | 399,071 | +0.31(+1.24%) |
Mar 14, 2007 | 24.79 | 25.10 | 24.66 | 25.00 | 766,061 | +0.21(+0.84%) |
Mar 13, 2007 | 25.44 | 25.23 | 24.78 | 24.79 | 532,242 | -0.65(-2.57%) |
Mar 12, 2007 | 25.72 | 25.80 | 25.41 | 25.44 | 240,606 | -0.22(-0.84%) |
Mar 09, 2007 | 25.66 | 25.78 | 25.47 | 25.66 | 468,040 | +0.15(+0.61%) |
Mar 08, 2007 | 25.34 | 25.66 | 25.33 | 25.50 | 414,217 | +0.36(+1.44%) |
Mar 07, 2007 | 25.10 | 25.39 | 24.98 | 25.14 | 486,181 | +0.02(+0.08%) |
Mar 06, 2007 | 24.78 | 25.34 | 24.75 | 25.12 | 497,678 | +0.43(+1.76%) |
Mar 05, 2007 | 25.04 | 25.40 | 24.69 | 24.69 | 695,088 | -0.59(-2.32%) |
Mar 02, 2007 | 25.71 | 25.85 | 25.26 | 25.27 | 748,491 | -0.56(-2.16%) |
Mar 01, 2007 | 25.47 | 26.09 | 25.22 | 25.83 | 625,028 | -0.01(-0.03%) |
Feb 28, 2007 | 25.51 | 25.94 | 25.04 | 25.84 | 1,100,140 | +0.43(+1.71%) |
Feb 27, 2007 | 26.04 | 26.09 | 25.40 | 25.40 | 748,105 | -0.91(-3.46%) |
Feb 26, 2007 | 26.46 | 26.58 | 26.17 | 26.31 | 505,802 | -0.14(-0.52%) |
Feb 23, 2007 | 26.29 | 26.60 | 26.01 | 26.45 | 532,692 | +0.21(+0.79%) |
Feb 22, 2007 | 26.41 | 26.81 | 26.10 | 26.24 | 428,979 | -0.28(-1.07%) |
Feb 21, 2007 | 26.75 | 27.03 | 26.39 | 26.53 | 649,084 | -0.28(-1.05%) |
Feb 20, 2007 | 26.50 | 26.98 | 26.47 | 26.81 | 763,406 | +0.24(+0.89%) |
Feb 16, 2007 | 26.52 | 26.59 | 26.18 | 26.57 | 324,503 | +0.09(+0.32%) |
Feb 15, 2007 | 26.49 | 26.56 | 26.29 | 26.49 | 243,369 | -0.04(-0.14%) |
Feb 14, 2007 | 26.62 | 26.83 | 26.32 | 26.52 | 337,261 | -0.06(-0.23%) |
Feb 13, 2007 | 26.60 | 26.71 | 26.45 | 26.59 | 334,778 | +0.14(+0.52%) |
Feb 12, 2007 | 26.23 | 26.48 | 25.91 | 26.45 | 560,057 | +0.03(+0.11%) |
Feb 09, 2007 | 27.12 | 27.14 | 26.37 | 26.42 | 593,919 | -0.71(-2.62%) |
Feb 08, 2007 | 26.61 | 27.14 | 26.56 | 27.13 | 1,218,133 | +0.57(+2.14%) |
Feb 07, 2007 | 26.55 | 26.56 | 26.22 | 26.56 | 368,567 | +0.07(+0.26%) |
Feb 06, 2007 | 26.61 | 26.77 | 26.24 | 26.49 | 565,610 | -0.14(-0.52%) |
Feb 05, 2007 | 26.33 | 26.85 | 26.23 | 26.63 | 804,024 | +0.21(+0.78%) |
Feb 02, 2007 | 26.39 | 26.59 | 26.27 | 26.42 | 558,664 | -0.21(-0.78%) |
Feb 01, 2007 | 26.32 | 26.69 | 26.26 | 26.63 | 861,106 | +0.28(+1.05%) |
Jan 31, 2007 | 25.98 | 26.39 | 25.87 | 26.35 | 994,769 | +0.23(+0.89%) |
Jan 30, 2007 | 25.64 | 26.18 | 25.46 | 26.12 | 1,753,395 | +0.13(+0.50%) |
Jan 29, 2007 | 25.08 | 26.17 | 25.06 | 25.99 | 1,914,777 | +0.46(+1.78%) |
Jan 26, 2007 | 25.20 | 25.76 | 24.78 | 25.54 | 4,663,315 | +1.79(+7.55%) |
Jan 25, 2007 | 23.95 | 24.14 | 23.35 | 23.74 | 1,206,188 | -0.25(-1.05%) |
Jan 24, 2007 | 23.77 | 24.03 | 23.68 | 24.00 | 592,057 | +0.25(+1.06%) |
Jan 23, 2007 | 23.53 | 23.86 | 23.43 | 23.74 | 487,076 | +0.13(+0.53%) |
Jan 22, 2007 | 23.72 | 23.84 | 23.31 | 23.62 | 667,256 | -0.13(-0.55%) |
Jan 19, 2007 | 23.61 | 23.88 | 23.28 | 23.75 | 362,991 | +0.07(+0.29%) |
Jan 18, 2007 | 24.02 | 24.14 | 23.61 | 23.68 | 500,921 | -0.33(-1.35%) |
Jan 17, 2007 | 23.91 | 24.17 | 23.88 | 24.00 | 681,054 | +0.03(+0.14%) |
Jan 16, 2007 | 23.57 | 24.05 | 23.54 | 23.97 | 1,122,751 | +0.43(+1.85%) |
Jan 12, 2007 | 23.09 | 23.64 | 22.98 | 23.54 | 1,490,748 | +1.07(+4.76%) |
Jan 11, 2007 | 22.24 | 22.55 | 22.21 | 22.47 | 574,836 | +0.24(+1.08%) |
Jan 10, 2007 | 22.32 | 22.48 | 22.11 | 22.23 | 676,618 | -0.17(-0.76%) |
Jan 09, 2007 | 22.73 | 22.73 | 22.06 | 22.40 | 1,070,251 | -0.26(-1.17%) |
Jan 08, 2007 | 22.83 | 22.85 | 22.48 | 22.66 | 562,406 | -0.16(-0.71%) |
Jan 05, 2007 | 23.13 | 23.13 | 22.59 | 22.83 | 863,406 | -0.37(-1.59%) |
Jan 04, 2007 | 22.86 | 23.24 | 22.70 | 23.20 | 481,181 | +0.21(+0.92%) |