Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.72 | 26.89 | 26.17 | 26.56 | 152,753 | -0.11(-0.42%) |
Mar 29, 2007 | 26.72 | 26.75 | 26.31 | 26.67 | 148,175 | +0.22(+0.84%) |
Mar 28, 2007 | 26.75 | 26.75 | 26.39 | 26.44 | 82,638 | -0.39(-1.45%) |
Mar 27, 2007 | 27.22 | 27.22 | 26.81 | 26.83 | 78,036 | -0.42(-1.53%) |
Mar 26, 2007 | 27.58 | 27.69 | 26.97 | 27.25 | 78,875 | -0.28(-1.01%) |
Mar 23, 2007 | 27.41 | 27.58 | 27.36 | 27.53 | 65,140 | +0.14(+0.51%) |
Mar 22, 2007 | 27.55 | 27.61 | 27.25 | 27.39 | 110,876 | -0.06(-0.20%) |
Mar 21, 2007 | 27.03 | 27.61 | 26.72 | 27.44 | 103,951 | +0.50(+1.85%) |
Mar 20, 2007 | 26.61 | 26.97 | 26.36 | 26.94 | 114,659 | +0.39(+1.46%) |
Mar 19, 2007 | 26.53 | 26.78 | 26.47 | 26.56 | 166,320 | +0.14(+0.52%) |
Mar 16, 2007 | 26.56 | 26.67 | 26.31 | 26.42 | 271,306 | -0.17(-0.63%) |
Mar 15, 2007 | 26.28 | 26.58 | 26.06 | 26.58 | 275,971 | +0.19(+0.74%) |
Mar 14, 2007 | 26.17 | 26.47 | 26.06 | 26.39 | 367,074 | +0.17(+0.63%) |
Mar 13, 2007 | 26.94 | 26.92 | 26.20 | 26.22 | 206,057 | -0.72(-2.67%) |
Mar 12, 2007 | 26.97 | 27.05 | 26.89 | 26.94 | 77,074 | -0.08(-0.31%) |
Mar 09, 2007 | 27.39 | 27.44 | 26.97 | 27.03 | 214,817 | -0.28(-1.02%) |
Mar 08, 2007 | 27.11 | 27.80 | 27.11 | 27.30 | 198,183 | -0.06(-0.20%) |
Mar 07, 2007 | 27.11 | 27.55 | 26.83 | 27.36 | 251,421 | -0.11(-0.40%) |
Mar 06, 2007 | 26.14 | 27.53 | 26.14 | 27.47 | 146,882 | +1.28(+4.87%) |
Mar 05, 2007 | 26.94 | 27.05 | 26.20 | 26.20 | 165,525 | -0.78(-2.88%) |
Mar 02, 2007 | 26.92 | 27.47 | 26.92 | 26.97 | 141,359 | -0.25(-0.92%) |
Mar 01, 2007 | 27.33 | 27.58 | 27.11 | 27.22 | 165,946 | -0.19(-0.71%) |
Feb 28, 2007 | 27.66 | 28.30 | 27.30 | 27.41 | 194,787 | -0.36(-1.30%) |
Feb 27, 2007 | 28.72 | 28.83 | 27.58 | 27.78 | 264,073 | -1.05(-3.65%) |
Feb 26, 2007 | 28.69 | 28.91 | 28.68 | 28.83 | 156,149 | +0.14(+0.48%) |
Feb 23, 2007 | 28.97 | 29.05 | 28.69 | 28.69 | 182,914 | -0.39(-1.33%) |
Feb 22, 2007 | 28.80 | 29.08 | 28.75 | 29.08 | 78,688 | +0.25(+0.87%) |
Feb 21, 2007 | 28.83 | 29.00 | 28.72 | 28.83 | 85,188 | -0.19(-0.67%) |
Feb 20, 2007 | 29.02 | 29.11 | 28.72 | 29.02 | 73,785 | +0.08(+0.29%) |
Feb 16, 2007 | 29.00 | 29.00 | 28.77 | 28.94 | 90,460 | +0.00(+0.00%) |
Feb 15, 2007 | 29.05 | 29.24 | 28.94 | 28.94 | 77,864 | -0.17(-0.57%) |
Feb 14, 2007 | 29.30 | 29.52 | 29.05 | 29.11 | 58,381 | -0.17(-0.57%) |
Feb 13, 2007 | 29.24 | 29.36 | 29.00 | 29.27 | 62,603 | +0.00(+0.00%) |
Feb 12, 2007 | 29.00 | 29.30 | 28.97 | 29.27 | 57,404 | +0.19(+0.67%) |
Feb 09, 2007 | 29.11 | 29.16 | 28.97 | 29.08 | 100,049 | -0.14(-0.47%) |
Feb 08, 2007 | 29.19 | 29.27 | 29.00 | 29.22 | 61,533 | -0.08(-0.28%) |
Feb 07, 2007 | 29.16 | 29.38 | 29.08 | 29.30 | 85,427 | +0.11(+0.38%) |
Feb 06, 2007 | 29.05 | 29.38 | 29.02 | 29.19 | 76,690 | -0.03(-0.09%) |
Feb 05, 2007 | 29.33 | 29.33 | 28.99 | 29.22 | 122,265 | +0.03(+0.09%) |
Feb 02, 2007 | 29.27 | 29.52 | 29.13 | 29.19 | 79,093 | -0.25(-0.85%) |
Feb 01, 2007 | 29.22 | 29.49 | 29.11 | 29.44 | 59,336 | +0.28(+0.95%) |
Jan 31, 2007 | 29.16 | 29.36 | 28.97 | 29.16 | 85,063 | +0.03(+0.10%) |
Jan 30, 2007 | 29.08 | 29.22 | 29.02 | 29.13 | 66,063 | +0.03(+0.10%) |
Jan 29, 2007 | 29.27 | 29.38 | 29.02 | 29.11 | 124,072 | -0.19(-0.66%) |
Jan 26, 2007 | 29.30 | 29.36 | 28.77 | 29.30 | 113,153 | +0.25(+0.86%) |
Jan 25, 2007 | 29.11 | 29.33 | 28.83 | 29.05 | 135,258 | -0.11(-0.38%) |
Jan 24, 2007 | 29.19 | 29.22 | 28.94 | 29.16 | 98,839 | +0.11(+0.38%) |
Jan 23, 2007 | 29.00 | 29.16 | 28.94 | 29.05 | 119,950 | -0.06(-0.19%) |
Jan 22, 2007 | 29.16 | 29.30 | 28.83 | 29.11 | 108,796 | +0.03(+0.10%) |
Jan 19, 2007 | 29.02 | 29.24 | 28.83 | 29.08 | 82,891 | +0.00(+0.00%) |
Jan 18, 2007 | 29.77 | 29.91 | 29.02 | 29.08 | 126,701 | -0.80(-2.69%) |
Jan 17, 2007 | 30.02 | 30.38 | 29.85 | 29.88 | 67,382 | -0.44(-1.46%) |
Jan 16, 2007 | 30.58 | 30.60 | 30.08 | 30.33 | 70,371 | -0.14(-0.45%) |
Jan 12, 2007 | 30.35 | 30.52 | 30.30 | 30.46 | 57,499 | +0.00(+0.00%) |
Jan 11, 2007 | 30.38 | 30.63 | 30.33 | 30.46 | 55,825 | +0.19(+0.64%) |
Jan 10, 2007 | 30.35 | 30.58 | 30.21 | 30.27 | 47,044 | -0.28(-0.91%) |
Jan 09, 2007 | 30.46 | 30.63 | 30.19 | 30.55 | 66,051 | +0.06(+0.18%) |
Jan 08, 2007 | 30.66 | 30.80 | 30.24 | 30.49 | 77,723 | +0.00(+0.00%) |
Jan 05, 2007 | 31.21 | 31.21 | 30.49 | 30.49 | 74,941 | -0.72(-2.31%) |
Jan 04, 2007 | 30.91 | 31.74 | 30.66 | 31.21 | 84,797 | +0.22(+0.72%) |