Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.41 | 27.05 | 26.28 | 26.37 | 275,033 | -0.13(-0.49%) |
Mar 29, 2007 | 27.13 | 27.13 | 26.09 | 26.50 | 334,253 | -0.44(-1.63%) |
Mar 28, 2007 | 27.02 | 27.10 | 26.20 | 26.94 | 437,777 | -0.18(-0.66%) |
Mar 27, 2007 | 27.90 | 27.95 | 26.87 | 27.12 | 501,858 | -0.82(-2.93%) |
Mar 26, 2007 | 27.37 | 28.24 | 27.31 | 27.94 | 466,481 | +0.84(+3.10%) |
Mar 23, 2007 | 26.98 | 27.32 | 26.87 | 27.10 | 404,609 | +0.20(+0.74%) |
Mar 22, 2007 | 26.30 | 26.95 | 26.01 | 26.90 | 325,403 | +0.67(+2.55%) |
Mar 21, 2007 | 25.52 | 26.39 | 25.37 | 26.23 | 404,181 | +0.78(+3.06%) |
Mar 20, 2007 | 26.12 | 26.28 | 25.37 | 25.45 | 389,283 | -0.72(-2.75%) |
Mar 19, 2007 | 25.83 | 26.32 | 25.83 | 26.17 | 333,779 | +0.33(+1.28%) |
Mar 16, 2007 | 26.15 | 26.53 | 25.76 | 25.84 | 404,663 | -0.32(-1.22%) |
Mar 15, 2007 | 25.81 | 26.45 | 25.81 | 26.16 | 264,012 | +0.24(+0.93%) |
Mar 14, 2007 | 25.84 | 26.23 | 25.19 | 25.92 | 510,375 | -0.03(-0.12%) |
Mar 13, 2007 | 26.86 | 26.64 | 25.95 | 25.95 | 574,751 | -0.91(-3.39%) |
Mar 12, 2007 | 26.66 | 26.97 | 26.24 | 26.86 | 261,482 | +0.17(+0.64%) |
Mar 09, 2007 | 26.80 | 27.00 | 26.44 | 26.69 | 259,302 | +0.12(+0.45%) |
Mar 08, 2007 | 26.84 | 27.25 | 26.35 | 26.57 | 411,474 | +0.05(+0.19%) |
Mar 07, 2007 | 26.02 | 27.15 | 26.00 | 26.52 | 683,956 | +0.31(+1.18%) |
Mar 06, 2007 | 27.04 | 27.79 | 25.90 | 26.21 | 708,434 | -0.81(-3.00%) |
Mar 05, 2007 | 27.05 | 27.30 | 26.47 | 27.02 | 959,479 | +0.01(+0.04%) |
Mar 02, 2007 | 26.19 | 27.08 | 26.13 | 27.01 | 1,415,395 | +1.27(+4.93%) |
Mar 01, 2007 | 26.19 | 26.46 | 25.10 | 25.74 | 1,168,138 | -1.53(-5.61%) |
Feb 28, 2007 | 28.06 | 28.55 | 27.10 | 27.27 | 760,277 | -1.13(-3.98%) |
Feb 27, 2007 | 29.01 | 29.22 | 28.02 | 28.40 | 896,637 | -1.25(-4.22%) |
Feb 26, 2007 | 30.31 | 30.72 | 29.65 | 29.65 | 487,572 | -0.68(-2.24%) |
Feb 23, 2007 | 29.90 | 30.49 | 29.90 | 30.33 | 369,416 | +0.12(+0.40%) |
Feb 22, 2007 | 30.44 | 30.44 | 29.95 | 30.21 | 432,738 | -0.36(-1.18%) |
Feb 21, 2007 | 30.06 | 30.78 | 29.81 | 30.57 | 352,011 | +0.32(+1.06%) |
Feb 20, 2007 | 30.01 | 30.54 | 29.86 | 30.25 | 631,544 | +0.04(+0.13%) |
Feb 16, 2007 | 29.45 | 30.29 | 29.35 | 30.21 | 611,926 | +0.76(+2.58%) |
Feb 15, 2007 | 28.94 | 29.52 | 28.94 | 29.45 | 461,259 | +0.51(+1.76%) |
Feb 14, 2007 | 29.30 | 29.42 | 28.80 | 28.94 | 451,370 | -0.48(-1.63%) |
Feb 13, 2007 | 29.24 | 29.49 | 28.95 | 29.42 | 605,268 | +0.25(+0.86%) |
Feb 12, 2007 | 29.00 | 29.27 | 28.76 | 29.17 | 676,614 | +0.29(+1.00%) |
Feb 09, 2007 | 28.90 | 29.23 | 28.03 | 28.88 | 891,887 | -0.08(-0.28%) |
Feb 08, 2007 | 28.45 | 29.07 | 28.25 | 28.96 | 1,122,085 | +0.16(+0.56%) |
Feb 07, 2007 | 27.57 | 29.20 | 27.15 | 28.80 | 4,781,983 | +6.23(+27.60%) |
Feb 06, 2007 | 22.18 | 22.80 | 22.01 | 22.57 | 1,262,723 | +0.57(+2.59%) |
Feb 05, 2007 | 22.75 | 22.75 | 21.98 | 22.00 | 568,029 | -0.68(-3.00%) |
Feb 02, 2007 | 22.72 | 22.98 | 22.61 | 22.68 | 502,149 | +0.13(+0.58%) |
Feb 01, 2007 | 22.13 | 22.92 | 22.11 | 22.55 | 387,189 | +0.44(+1.99%) |
Jan 31, 2007 | 22.75 | 22.85 | 21.93 | 22.11 | 591,993 | -0.63(-2.77%) |
Jan 30, 2007 | 22.80 | 23.11 | 22.60 | 22.74 | 395,071 | -0.06(-0.26%) |
Jan 29, 2007 | 22.84 | 22.95 | 22.65 | 22.80 | 565,825 | -0.05(-0.22%) |
Jan 26, 2007 | 22.82 | 23.03 | 22.62 | 22.85 | 317,327 | +0.05(+0.22%) |
Jan 25, 2007 | 24.12 | 24.24 | 22.63 | 22.80 | 475,005 | -1.20(-5.00%) |
Jan 24, 2007 | 24.05 | 24.14 | 23.97 | 24.00 | 432,989 | +0.12(+0.50%) |
Jan 23, 2007 | 23.99 | 24.10 | 23.70 | 23.88 | 314,667 | -0.09(-0.38%) |
Jan 22, 2007 | 23.98 | 24.15 | 23.51 | 23.97 | 495,698 | +0.13(+0.55%) |
Jan 19, 2007 | 23.70 | 24.00 | 23.59 | 23.84 | 295,298 | +0.21(+0.89%) |
Jan 18, 2007 | 25.13 | 25.14 | 23.50 | 23.63 | 475,297 | -1.38(-5.52%) |
Jan 17, 2007 | 24.54 | 25.30 | 24.52 | 25.01 | 483,313 | +0.42(+1.71%) |
Jan 16, 2007 | 25.00 | 25.36 | 24.51 | 24.59 | 346,514 | -0.45(-1.80%) |
Jan 12, 2007 | 25.35 | 25.41 | 24.87 | 25.04 | 366,586 | -0.05(-0.20%) |
Jan 11, 2007 | 25.53 | 26.17 | 24.96 | 25.09 | 449,327 | -0.47(-1.84%) |
Jan 10, 2007 | 24.95 | 25.85 | 24.72 | 25.56 | 548,437 | +0.56(+2.24%) |
Jan 09, 2007 | 24.48 | 25.57 | 24.48 | 25.00 | 574,814 | +0.48(+1.96%) |
Jan 08, 2007 | 23.98 | 24.87 | 23.96 | 24.52 | 414,951 | +0.49(+2.04%) |
Jan 05, 2007 | 24.53 | 24.72 | 23.70 | 24.03 | 739,710 | -0.73(-2.95%) |
Jan 04, 2007 | 24.83 | 25.00 | 24.55 | 24.76 | 683,962 | -0.18(-0.72%) |