Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.36 | 24.50 | 23.98 | 24.22 | 87,765 | -0.15(-0.63%) |
Mar 29, 2007 | 24.48 | 24.48 | 24.16 | 24.37 | 53,886 | +0.15(+0.64%) |
Mar 28, 2007 | 24.56 | 24.57 | 24.07 | 24.22 | 120,606 | -0.24(-0.96%) |
Mar 27, 2007 | 23.92 | 24.45 | 23.92 | 24.45 | 220,680 | +0.50(+2.10%) |
Mar 26, 2007 | 23.74 | 24.18 | 23.73 | 23.95 | 137,628 | +0.19(+0.79%) |
Mar 23, 2007 | 24.13 | 24.15 | 23.74 | 23.76 | 206,158 | -0.40(-1.65%) |
Mar 22, 2007 | 23.83 | 24.16 | 23.77 | 24.16 | 73,044 | +0.21(+0.88%) |
Mar 21, 2007 | 23.83 | 24.04 | 23.72 | 23.95 | 137,626 | +0.05(+0.20%) |
Mar 20, 2007 | 23.24 | 23.90 | 23.24 | 23.90 | 138,581 | +0.51(+2.19%) |
Mar 19, 2007 | 24.02 | 24.02 | 23.27 | 23.39 | 158,007 | -0.57(-2.37%) |
Mar 16, 2007 | 23.57 | 24.00 | 23.44 | 23.96 | 140,913 | +0.37(+1.58%) |
Mar 15, 2007 | 23.31 | 23.60 | 23.13 | 23.58 | 164,297 | +0.32(+1.36%) |
Mar 14, 2007 | 23.26 | 23.40 | 22.62 | 23.27 | 165,974 | -0.08(-0.35%) |
Mar 13, 2007 | 24.32 | 24.13 | 22.93 | 23.35 | 306,305 | -0.97(-4.01%) |
Mar 12, 2007 | 24.35 | 24.50 | 24.18 | 24.32 | 158,973 | -0.06(-0.27%) |
Mar 09, 2007 | 24.83 | 25.01 | 24.32 | 24.39 | 89,642 | -0.28(-1.12%) |
Mar 08, 2007 | 24.70 | 24.99 | 24.57 | 24.66 | 149,628 | +0.07(+0.30%) |
Mar 07, 2007 | 23.53 | 24.84 | 23.51 | 24.59 | 252,041 | +1.03(+4.38%) |
Mar 06, 2007 | 23.24 | 23.73 | 23.12 | 23.56 | 222,113 | +0.57(+2.47%) |
Mar 05, 2007 | 23.48 | 23.78 | 22.82 | 22.99 | 359,940 | -0.58(-2.48%) |
Mar 02, 2007 | 24.16 | 24.64 | 23.49 | 23.57 | 212,522 | -0.71(-2.91%) |
Mar 01, 2007 | 24.29 | 24.77 | 23.98 | 24.28 | 253,104 | -0.61(-2.45%) |
Feb 28, 2007 | 24.36 | 25.18 | 24.02 | 24.89 | 272,154 | +0.71(+2.92%) |
Feb 27, 2007 | 25.56 | 25.59 | 23.92 | 24.18 | 398,229 | -1.89(-7.26%) |
Feb 26, 2007 | 26.14 | 26.40 | 25.51 | 26.08 | 357,951 | +0.00(+0.00%) |
Feb 23, 2007 | 25.59 | 26.12 | 25.25 | 26.08 | 335,025 | +0.37(+1.45%) |
Feb 22, 2007 | 24.37 | 25.82 | 24.30 | 25.70 | 591,761 | +1.38(+5.68%) |
Feb 21, 2007 | 24.22 | 24.39 | 24.12 | 24.32 | 350,786 | +0.11(+0.47%) |
Feb 20, 2007 | 23.58 | 24.37 | 23.44 | 24.21 | 454,435 | +0.76(+3.26%) |
Feb 16, 2007 | 23.19 | 23.60 | 23.07 | 23.44 | 284,482 | +0.28(+1.19%) |
Feb 15, 2007 | 23.43 | 23.60 | 22.80 | 23.17 | 679,982 | +1.12(+5.09%) |
Feb 14, 2007 | 23.96 | 24.08 | 21.77 | 22.05 | 519,505 | -2.32(-9.53%) |
Feb 13, 2007 | 24.35 | 24.39 | 24.25 | 24.37 | 127,858 | +0.00(+0.00%) |
Feb 12, 2007 | 23.93 | 24.38 | 23.62 | 24.37 | 80,837 | +0.53(+2.21%) |
Feb 09, 2007 | 23.83 | 23.84 | 23.40 | 23.84 | 99,319 | +0.04(+0.17%) |
Feb 08, 2007 | 23.18 | 23.92 | 23.18 | 23.80 | 55,528 | +0.58(+2.48%) |
Feb 07, 2007 | 23.38 | 23.60 | 23.22 | 23.22 | 129,225 | -0.07(-0.31%) |
Feb 06, 2007 | 23.35 | 23.79 | 23.10 | 23.30 | 312,942 | +0.15(+0.63%) |
Feb 05, 2007 | 23.86 | 24.01 | 23.01 | 23.15 | 111,613 | -0.66(-2.76%) |
Feb 02, 2007 | 24.09 | 24.09 | 23.55 | 23.81 | 81,165 | -0.26(-1.08%) |
Feb 01, 2007 | 24.20 | 24.24 | 23.71 | 24.07 | 99,745 | -0.04(-0.17%) |
Jan 31, 2007 | 24.22 | 24.27 | 24.04 | 24.11 | 106,789 | -0.10(-0.40%) |
Jan 30, 2007 | 23.85 | 24.34 | 23.70 | 24.21 | 136,946 | +0.36(+1.50%) |
Jan 29, 2007 | 24.23 | 24.23 | 23.52 | 23.85 | 306,596 | -0.31(-1.28%) |
Jan 26, 2007 | 24.14 | 24.34 | 23.74 | 24.16 | 60,244 | +0.09(+0.37%) |
Jan 25, 2007 | 24.45 | 24.45 | 23.64 | 24.07 | 59,157 | -0.41(-1.69%) |
Jan 24, 2007 | 24.08 | 24.54 | 23.56 | 24.48 | 133,471 | +0.52(+2.17%) |
Jan 23, 2007 | 22.72 | 24.04 | 22.58 | 23.96 | 160,445 | +1.33(+5.89%) |
Jan 22, 2007 | 23.23 | 23.48 | 22.61 | 22.63 | 236,089 | -0.60(-2.59%) |
Jan 19, 2007 | 23.96 | 24.02 | 23.17 | 23.23 | 142,171 | -0.79(-3.28%) |
Jan 18, 2007 | 25.49 | 25.54 | 23.96 | 24.02 | 152,594 | -1.31(-5.16%) |
Jan 17, 2007 | 25.09 | 25.91 | 24.95 | 25.33 | 40,292 | +0.20(+0.78%) |
Jan 16, 2007 | 25.82 | 26.11 | 25.00 | 25.13 | 49,760 | -0.63(-2.46%) |
Jan 12, 2007 | 25.88 | 26.05 | 25.18 | 25.77 | 56,141 | -0.02(-0.09%) |
Jan 11, 2007 | 25.02 | 25.99 | 25.01 | 25.79 | 77,590 | +0.71(+2.85%) |
Jan 10, 2007 | 24.82 | 25.19 | 24.44 | 25.08 | 66,350 | +0.24(+0.95%) |
Jan 09, 2007 | 24.73 | 24.98 | 24.57 | 24.84 | 48,131 | +0.11(+0.43%) |
Jan 08, 2007 | 25.57 | 25.58 | 24.61 | 24.74 | 122,834 | -0.73(-2.87%) |
Jan 05, 2007 | 26.39 | 26.72 | 25.21 | 25.47 | 110,239 | -0.90(-3.42%) |
Jan 04, 2007 | 27.50 | 27.50 | 26.37 | 26.37 | 137,854 | -0.75(-2.76%) |