Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.46 | 25.27 | 24.41 | 25.27 | 46,143 | +0.86(+3.52%) |
Mar 29, 2007 | 24.71 | 24.74 | 23.43 | 24.41 | 41,066 | -0.12(-0.47%) |
Mar 28, 2007 | 24.37 | 24.60 | 24.23 | 24.53 | 108,984 | +0.10(+0.40%) |
Mar 27, 2007 | 25.25 | 25.26 | 24.35 | 24.43 | 18,389 | -0.92(-3.64%) |
Mar 26, 2007 | 25.23 | 25.48 | 24.92 | 25.35 | 23,466 | +0.05(+0.21%) |
Mar 23, 2007 | 25.04 | 25.43 | 25.04 | 25.30 | 26,174 | +0.26(+1.03%) |
Mar 22, 2007 | 25.23 | 25.35 | 24.63 | 25.04 | 25,610 | -0.11(-0.42%) |
Mar 21, 2007 | 23.93 | 25.15 | 23.82 | 25.15 | 35,425 | +1.21(+5.07%) |
Mar 20, 2007 | 23.76 | 23.93 | 23.38 | 23.93 | 25,948 | +0.20(+0.86%) |
Mar 19, 2007 | 23.13 | 24.35 | 23.13 | 23.73 | 53,251 | +0.72(+3.12%) |
Mar 16, 2007 | 23.91 | 23.91 | 22.76 | 23.01 | 92,287 | -0.90(-3.75%) |
Mar 15, 2007 | 23.70 | 23.91 | 23.14 | 23.91 | 31,815 | +0.24(+1.01%) |
Mar 14, 2007 | 22.85 | 23.69 | 22.82 | 23.67 | 38,133 | +0.74(+3.25%) |
Mar 13, 2007 | 23.74 | 23.76 | 22.88 | 22.92 | 42,420 | -0.82(-3.44%) |
Mar 12, 2007 | 23.21 | 23.75 | 23.12 | 23.74 | 17,261 | +0.49(+2.10%) |
Mar 09, 2007 | 23.40 | 23.71 | 23.05 | 23.25 | 38,810 | -0.01(-0.04%) |
Mar 08, 2007 | 23.67 | 23.83 | 23.15 | 23.26 | 36,892 | -0.25(-1.06%) |
Mar 07, 2007 | 24.17 | 24.17 | 23.46 | 23.51 | 40,502 | -0.74(-3.03%) |
Mar 06, 2007 | 23.36 | 24.37 | 23.36 | 24.24 | 28,318 | +1.05(+4.55%) |
Mar 05, 2007 | 23.80 | 24.44 | 23.18 | 23.19 | 45,692 | -0.75(-3.15%) |
Mar 02, 2007 | 24.42 | 24.53 | 23.91 | 23.94 | 70,625 | -0.65(-2.63%) |
Mar 01, 2007 | 24.82 | 25.14 | 24.55 | 24.59 | 56,757 | -0.28(-1.14%) |
Feb 28, 2007 | 24.63 | 25.03 | 24.56 | 24.87 | 60,697 | +0.23(+0.94%) |
Feb 27, 2007 | 24.85 | 24.92 | 24.37 | 24.64 | 72,205 | -0.39(-1.56%) |
Feb 26, 2007 | 25.04 | 25.08 | 24.69 | 25.03 | 36,328 | +0.06(+0.25%) |
Feb 23, 2007 | 25.67 | 25.67 | 24.91 | 24.97 | 42,194 | -0.74(-2.86%) |
Feb 22, 2007 | 25.58 | 25.78 | 25.38 | 25.70 | 25,497 | +0.11(+0.42%) |
Feb 21, 2007 | 25.22 | 25.62 | 25.13 | 25.60 | 25,384 | +0.20(+0.80%) |
Feb 20, 2007 | 24.90 | 25.43 | 24.73 | 25.39 | 22,789 | +0.43(+1.74%) |
Feb 16, 2007 | 24.85 | 25.08 | 24.68 | 24.96 | 31,702 | +0.12(+0.46%) |
Feb 15, 2007 | 25.08 | 25.08 | 24.82 | 24.84 | 45,353 | -0.24(-0.95%) |
Feb 14, 2007 | 25.45 | 25.49 | 25.00 | 25.08 | 30,687 | -0.39(-1.53%) |
Feb 13, 2007 | 25.31 | 25.70 | 25.31 | 25.47 | 24,369 | +0.23(+0.91%) |
Feb 12, 2007 | 25.39 | 25.54 | 24.93 | 25.24 | 20,801 | -0.16(-0.63%) |
Feb 09, 2007 | 25.84 | 25.84 | 25.06 | 25.40 | 52,348 | -0.43(-1.68%) |
Feb 08, 2007 | 25.62 | 25.86 | 25.58 | 25.84 | 19,179 | +0.16(+0.62%) |
Feb 07, 2007 | 25.71 | 26.00 | 25.61 | 25.68 | 35,312 | -0.03(-0.10%) |
Feb 06, 2007 | 25.69 | 25.74 | 25.46 | 25.70 | 26,851 | +0.11(+0.42%) |
Feb 05, 2007 | 25.91 | 25.91 | 25.36 | 25.60 | 30,574 | -0.42(-1.60%) |
Feb 02, 2007 | 25.79 | 26.41 | 25.58 | 26.01 | 37,230 | +0.28(+1.10%) |
Feb 01, 2007 | 25.53 | 25.90 | 25.26 | 25.73 | 38,923 | -0.10(-0.38%) |
Jan 31, 2007 | 25.76 | 25.83 | 25.44 | 25.83 | 39,825 | -0.04(-0.14%) |
Jan 30, 2007 | 25.74 | 25.97 | 25.61 | 25.86 | 27,302 | +0.13(+0.52%) |
Jan 29, 2007 | 26.05 | 26.06 | 25.54 | 25.73 | 32,830 | -0.34(-1.29%) |
Jan 26, 2007 | 25.89 | 26.14 | 25.61 | 26.07 | 19,292 | +0.18(+0.68%) |
Jan 25, 2007 | 26.17 | 26.28 | 25.61 | 25.89 | 44,225 | -0.31(-1.18%) |
Jan 24, 2007 | 25.83 | 26.43 | 25.78 | 26.20 | 33,056 | +0.37(+1.44%) |
Jan 23, 2007 | 25.33 | 25.96 | 25.33 | 25.83 | 22,338 | +0.57(+2.25%) |
Jan 22, 2007 | 25.39 | 25.49 | 25.04 | 25.26 | 29,671 | -0.30(-1.18%) |
Jan 19, 2007 | 25.47 | 25.64 | 25.04 | 25.56 | 17,374 | +0.18(+0.70%) |
Jan 18, 2007 | 25.70 | 25.78 | 25.34 | 25.39 | 35,087 | -0.34(-1.31%) |
Jan 17, 2007 | 25.79 | 25.85 | 25.69 | 25.72 | 19,292 | -0.14(-0.55%) |
Jan 16, 2007 | 26.06 | 26.18 | 25.70 | 25.86 | 22,676 | -0.05(-0.21%) |
Jan 12, 2007 | 25.86 | 26.12 | 25.72 | 25.92 | 16,697 | +0.00(+0.00%) |
Jan 11, 2007 | 25.63 | 25.96 | 25.59 | 25.92 | 37,682 | +0.41(+1.60%) |
Jan 10, 2007 | 25.16 | 25.65 | 25.16 | 25.51 | 46,482 | +0.10(+0.38%) |
Jan 09, 2007 | 25.15 | 25.41 | 24.81 | 25.41 | 90,256 | +0.28(+1.13%) |
Jan 08, 2007 | 25.86 | 25.97 | 24.95 | 25.13 | 103,569 | -0.73(-2.81%) |
Jan 05, 2007 | 27.30 | 27.30 | 25.86 | 25.86 | 57,989 | -1.59(-5.78%) |
Jan 04, 2007 | 26.66 | 27.44 | 26.29 | 27.44 | 40,389 | +0.60(+2.25%) |