Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.31 | 26.54 | 26.10 | 26.53 | 264,748 | +0.23(+0.89%) |
Mar 29, 2007 | 26.33 | 26.43 | 25.88 | 26.29 | 116,414 | +0.08(+0.29%) |
Mar 28, 2007 | 26.65 | 26.65 | 26.00 | 26.21 | 622,126 | -0.53(-1.99%) |
Mar 27, 2007 | 26.98 | 27.01 | 26.61 | 26.75 | 106,399 | -0.30(-1.10%) |
Mar 26, 2007 | 26.71 | 27.09 | 26.67 | 27.04 | 253,273 | +0.43(+1.60%) |
Mar 23, 2007 | 26.89 | 26.89 | 26.58 | 26.62 | 266,625 | -0.23(-0.84%) |
Mar 22, 2007 | 26.84 | 26.89 | 26.41 | 26.84 | 177,333 | +0.01(+0.05%) |
Mar 21, 2007 | 26.27 | 26.83 | 26.27 | 26.83 | 252,021 | +0.62(+2.36%) |
Mar 20, 2007 | 26.28 | 26.36 | 26.08 | 26.21 | 141,657 | -0.05(-0.20%) |
Mar 19, 2007 | 26.21 | 26.47 | 26.14 | 26.26 | 116,414 | +0.24(+0.94%) |
Mar 16, 2007 | 26.09 | 26.21 | 25.69 | 26.02 | 488,813 | -0.07(-0.28%) |
Mar 15, 2007 | 25.66 | 26.09 | 25.64 | 26.09 | 170,657 | +0.46(+1.81%) |
Mar 14, 2007 | 25.24 | 25.75 | 25.16 | 25.62 | 180,879 | +0.29(+1.14%) |
Mar 13, 2007 | 26.12 | 26.02 | 25.29 | 25.34 | 363,637 | -0.78(-2.99%) |
Mar 12, 2007 | 25.90 | 26.12 | 25.79 | 26.12 | 110,781 | +0.30(+1.15%) |
Mar 09, 2007 | 25.60 | 25.84 | 25.36 | 25.82 | 156,887 | +0.42(+1.64%) |
Mar 08, 2007 | 25.67 | 25.71 | 25.31 | 25.40 | 153,132 | -0.02(-0.09%) |
Mar 07, 2007 | 25.45 | 25.63 | 25.29 | 25.43 | 160,225 | -0.04(-0.17%) |
Mar 06, 2007 | 25.15 | 25.50 | 25.14 | 25.47 | 251,187 | +0.56(+2.25%) |
Mar 05, 2007 | 25.21 | 25.55 | 24.83 | 24.91 | 320,660 | -0.35(-1.37%) |
Mar 02, 2007 | 25.39 | 25.44 | 25.12 | 25.26 | 443,333 | -0.20(-0.77%) |
Mar 01, 2007 | 25.40 | 25.62 | 25.02 | 25.45 | 452,721 | -0.19(-0.73%) |
Feb 28, 2007 | 25.36 | 25.70 | 24.95 | 25.64 | 338,184 | +0.23(+0.92%) |
Feb 27, 2007 | 25.71 | 26.17 | 25.34 | 25.40 | 547,229 | -1.02(-3.86%) |
Feb 26, 2007 | 26.53 | 26.54 | 26.17 | 26.43 | 502,020 | +0.02(+0.07%) |
Feb 23, 2007 | 26.52 | 26.52 | 26.15 | 26.41 | 372,608 | -0.12(-0.43%) |
Feb 22, 2007 | 26.72 | 26.76 | 26.24 | 26.52 | 207,166 | -0.23(-0.86%) |
Feb 21, 2007 | 26.80 | 27.00 | 26.56 | 26.75 | 240,130 | -0.05(-0.20%) |
Feb 20, 2007 | 26.37 | 26.90 | 26.29 | 26.80 | 228,238 | +0.39(+1.49%) |
Feb 16, 2007 | 26.41 | 26.48 | 26.33 | 26.41 | 230,950 | +0.00(+0.00%) |
Feb 15, 2007 | 26.41 | 26.49 | 26.31 | 26.41 | 199,239 | +0.00(+0.02%) |
Feb 14, 2007 | 26.67 | 26.82 | 26.33 | 26.41 | 273,719 | -0.17(-0.65%) |
Feb 13, 2007 | 26.48 | 26.82 | 26.38 | 26.58 | 209,253 | +0.14(+0.53%) |
Feb 12, 2007 | 26.31 | 26.56 | 26.18 | 26.44 | 420,294 | +0.09(+0.35%) |
Feb 09, 2007 | 27.03 | 27.03 | 25.81 | 26.35 | 983,677 | -0.69(-2.54%) |
Feb 08, 2007 | 26.48 | 27.03 | 26.42 | 27.03 | 642,989 | +0.47(+1.77%) |
Feb 07, 2007 | 26.84 | 26.88 | 26.45 | 26.56 | 1,175,406 | -0.25(-0.95%) |
Feb 06, 2007 | 26.86 | 26.93 | 26.54 | 26.82 | 334,638 | +0.00(+0.02%) |
Feb 05, 2007 | 26.99 | 26.99 | 26.66 | 26.81 | 318,991 | -0.23(-0.85%) |
Feb 02, 2007 | 27.32 | 27.39 | 26.92 | 27.04 | 308,142 | -0.24(-0.90%) |
Feb 01, 2007 | 27.20 | 27.29 | 26.84 | 27.29 | 365,515 | +0.35(+1.30%) |
Jan 31, 2007 | 27.01 | 27.08 | 26.78 | 26.94 | 584,991 | -0.14(-0.53%) |
Jan 30, 2007 | 27.06 | 27.27 | 26.90 | 27.08 | 423,096 | +0.20(+0.75%) |
Jan 29, 2007 | 26.70 | 26.94 | 26.55 | 26.88 | 1,302,251 | +0.50(+1.91%) |
Jan 26, 2007 | 26.99 | 27.54 | 26.04 | 26.38 | 970,743 | +0.42(+1.63%) |
Jan 25, 2007 | 25.91 | 26.18 | 25.50 | 25.96 | 499,871 | +0.07(+0.28%) |
Jan 24, 2007 | 25.58 | 25.88 | 25.31 | 25.88 | 286,028 | +0.40(+1.56%) |
Jan 23, 2007 | 25.09 | 26.00 | 25.09 | 25.49 | 427,894 | +0.42(+1.66%) |
Jan 22, 2007 | 25.45 | 25.45 | 24.76 | 25.07 | 326,501 | -0.57(-2.22%) |
Jan 19, 2007 | 25.48 | 25.88 | 25.36 | 25.64 | 112,032 | +0.32(+1.25%) |
Jan 18, 2007 | 25.83 | 25.91 | 25.08 | 25.32 | 153,966 | -0.45(-1.75%) |
Jan 17, 2007 | 26.43 | 26.43 | 25.74 | 25.77 | 155,844 | -0.82(-3.10%) |
Jan 16, 2007 | 25.73 | 26.60 | 25.73 | 26.60 | 308,559 | +1.03(+4.01%) |
Jan 12, 2007 | 25.86 | 25.91 | 25.44 | 25.57 | 156,470 | -0.31(-1.20%) |
Jan 11, 2007 | 25.72 | 26.19 | 25.72 | 25.88 | 98,680 | +0.22(+0.84%) |
Jan 10, 2007 | 25.66 | 25.72 | 25.38 | 25.67 | 153,549 | -0.09(-0.34%) |
Jan 09, 2007 | 25.94 | 25.94 | 25.41 | 25.75 | 105,356 | -0.09(-0.35%) |
Jan 08, 2007 | 25.24 | 26.02 | 25.00 | 25.85 | 521,777 | +0.72(+2.88%) |
Jan 05, 2007 | 25.29 | 25.38 | 24.74 | 25.12 | 449,591 | -0.25(-0.98%) |
Jan 04, 2007 | 25.36 | 25.50 | 25.07 | 25.37 | 232,619 | +0.06(+0.25%) |