Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.28 | 24.54 | 24.18 | 24.53 | 75,688 | +0.15(+0.63%) |
Mar 29, 2007 | 24.38 | 24.39 | 24.15 | 24.38 | 39,630 | +0.03(+0.13%) |
Mar 28, 2007 | 24.35 | 24.44 | 24.27 | 24.35 | 149,189 | -0.11(-0.47%) |
Mar 27, 2007 | 24.52 | 24.52 | 24.32 | 24.47 | 92,011 | -0.15(-0.59%) |
Mar 26, 2007 | 24.68 | 24.69 | 24.30 | 24.61 | 82,601 | -0.02(-0.06%) |
Mar 23, 2007 | 24.50 | 24.73 | 24.44 | 24.63 | 58,110 | -0.02(-0.06%) |
Mar 22, 2007 | 24.68 | 24.79 | 24.46 | 24.64 | 54,957 | -0.06(-0.25%) |
Mar 21, 2007 | 24.37 | 24.72 | 23.91 | 24.70 | 75,658 | +0.34(+1.41%) |
Mar 20, 2007 | 24.24 | 24.36 | 23.85 | 24.36 | 34,912 | +0.06(+0.25%) |
Mar 19, 2007 | 24.02 | 24.32 | 23.85 | 24.30 | 51,503 | +0.34(+1.40%) |
Mar 16, 2007 | 24.17 | 24.17 | 23.81 | 23.96 | 153,966 | -0.21(-0.88%) |
Mar 15, 2007 | 23.83 | 24.28 | 23.83 | 24.18 | 49,227 | +0.29(+1.21%) |
Mar 14, 2007 | 23.79 | 23.95 | 23.37 | 23.89 | 65,564 | -0.02(-0.10%) |
Mar 13, 2007 | 24.57 | 24.44 | 23.87 | 23.91 | 83,496 | -0.66(-2.70%) |
Mar 12, 2007 | 24.37 | 24.63 | 24.31 | 24.57 | 51,978 | +0.20(+0.81%) |
Mar 09, 2007 | 24.37 | 24.70 | 24.20 | 24.37 | 56,418 | +0.12(+0.50%) |
Mar 08, 2007 | 24.41 | 24.48 | 24.12 | 24.25 | 37,459 | -0.04(-0.16%) |
Mar 07, 2007 | 24.34 | 24.46 | 24.16 | 24.29 | 58,890 | -0.12(-0.50%) |
Mar 06, 2007 | 24.43 | 24.57 | 24.16 | 24.41 | 41,267 | +0.17(+0.69%) |
Mar 05, 2007 | 24.40 | 24.66 | 24.11 | 24.24 | 99,538 | -0.26(-1.06%) |
Mar 02, 2007 | 24.76 | 24.82 | 24.47 | 24.50 | 74,627 | -0.36(-1.44%) |
Mar 01, 2007 | 24.63 | 24.94 | 24.37 | 24.86 | 66,259 | +0.11(+0.46%) |
Feb 28, 2007 | 24.69 | 24.92 | 24.47 | 24.75 | 66,317 | -0.02(-0.06%) |
Feb 27, 2007 | 25.35 | 25.35 | 24.69 | 24.76 | 126,530 | -0.79(-3.11%) |
Feb 26, 2007 | 25.60 | 25.76 | 25.36 | 25.56 | 78,890 | -0.08(-0.30%) |
Feb 23, 2007 | 25.74 | 25.76 | 25.58 | 25.63 | 64,084 | -0.05(-0.21%) |
Feb 22, 2007 | 25.73 | 25.73 | 25.45 | 25.69 | 105,947 | +0.03(+0.12%) |
Feb 21, 2007 | 25.73 | 25.78 | 25.54 | 25.66 | 53,162 | -0.11(-0.44%) |
Feb 20, 2007 | 25.55 | 25.86 | 25.33 | 25.77 | 60,873 | +0.09(+0.36%) |
Feb 16, 2007 | 25.95 | 25.95 | 25.25 | 25.68 | 168,622 | -0.23(-0.88%) |
Feb 15, 2007 | 25.41 | 26.24 | 25.41 | 25.91 | 203,370 | +0.79(+3.16%) |
Feb 14, 2007 | 24.98 | 25.24 | 24.92 | 25.11 | 108,835 | +0.12(+0.49%) |
Feb 13, 2007 | 25.33 | 25.33 | 24.98 | 24.99 | 156,182 | -0.34(-1.36%) |
Feb 12, 2007 | 25.17 | 25.41 | 25.12 | 25.34 | 93,813 | +0.14(+0.55%) |
Feb 09, 2007 | 25.44 | 25.57 | 25.18 | 25.20 | 51,643 | -0.21(-0.81%) |
Feb 08, 2007 | 25.50 | 25.50 | 25.15 | 25.41 | 91,077 | -0.16(-0.63%) |
Feb 07, 2007 | 25.38 | 25.60 | 25.19 | 25.57 | 79,885 | +0.22(+0.87%) |
Feb 06, 2007 | 25.24 | 25.41 | 25.12 | 25.34 | 81,297 | +0.11(+0.42%) |
Feb 05, 2007 | 24.93 | 25.36 | 24.93 | 25.24 | 124,437 | +0.21(+0.85%) |
Feb 02, 2007 | 25.03 | 25.08 | 24.92 | 25.02 | 79,960 | +0.03(+0.12%) |
Feb 01, 2007 | 24.63 | 25.08 | 24.61 | 24.99 | 106,535 | +0.42(+1.71%) |
Jan 31, 2007 | 24.64 | 24.74 | 24.47 | 24.57 | 84,131 | -0.15(-0.59%) |
Jan 30, 2007 | 24.60 | 24.82 | 24.48 | 24.72 | 118,826 | +0.09(+0.37%) |
Jan 29, 2007 | 24.55 | 24.90 | 24.53 | 24.63 | 110,382 | -0.04(-0.15%) |
Jan 26, 2007 | 24.66 | 24.70 | 24.44 | 24.66 | 130,654 | -0.01(-0.03%) |
Jan 25, 2007 | 25.04 | 25.17 | 24.59 | 24.67 | 155,384 | -0.44(-1.76%) |
Jan 24, 2007 | 24.88 | 25.47 | 24.84 | 25.11 | 171,551 | +0.21(+0.83%) |
Jan 23, 2007 | 24.98 | 25.21 | 24.84 | 24.91 | 91,977 | -0.14(-0.55%) |
Jan 22, 2007 | 24.99 | 25.16 | 24.86 | 25.05 | 124,659 | -0.03(-0.12%) |
Jan 19, 2007 | 24.76 | 25.11 | 24.63 | 25.08 | 95,688 | +0.24(+0.95%) |
Jan 18, 2007 | 25.07 | 25.21 | 24.66 | 24.84 | 184,811 | -0.30(-1.18%) |
Jan 17, 2007 | 25.15 | 25.41 | 25.05 | 25.14 | 123,728 | +0.00(+0.00%) |
Jan 16, 2007 | 25.48 | 25.58 | 25.03 | 25.14 | 175,418 | -0.31(-1.23%) |
Jan 12, 2007 | 25.24 | 25.59 | 25.00 | 25.45 | 139,407 | +0.17(+0.66%) |
Jan 11, 2007 | 25.14 | 25.37 | 25.12 | 25.28 | 96,449 | +0.16(+0.64%) |
Jan 10, 2007 | 25.27 | 25.39 | 24.93 | 25.12 | 139,033 | -0.28(-1.11%) |
Jan 09, 2007 | 25.38 | 25.52 | 25.17 | 25.41 | 99,578 | -0.02(-0.09%) |
Jan 08, 2007 | 25.77 | 25.79 | 25.02 | 25.43 | 136,186 | -0.43(-1.65%) |
Jan 05, 2007 | 26.56 | 26.62 | 25.76 | 25.86 | 90,680 | -0.75(-2.81%) |
Jan 04, 2007 | 26.60 | 26.70 | 26.02 | 26.60 | 116,634 | +0.01(+0.03%) |