Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.09 | 25.82 | 22.49 | 22.50 | 532,943 | -0.12(-0.52%) |
Mar 29, 2007 | 22.47 | 22.62 | 21.96 | 22.62 | 1,106,773 | +0.84(+3.86%) |
Mar 28, 2007 | 22.36 | 22.53 | 21.77 | 21.78 | 833,422 | -0.02(-0.07%) |
Mar 27, 2007 | 21.78 | 21.86 | 21.60 | 21.79 | 381,610 | +0.00(+0.00%) |
Mar 26, 2007 | 21.36 | 21.80 | 21.12 | 21.79 | 505,685 | +0.48(+2.26%) |
Mar 23, 2007 | 21.26 | 21.40 | 21.06 | 21.31 | 316,937 | +0.06(+0.29%) |
Mar 22, 2007 | 21.02 | 21.26 | 20.95 | 21.25 | 644,031 | +0.33(+1.60%) |
Mar 21, 2007 | 20.98 | 21.09 | 20.71 | 20.91 | 705,747 | +0.13(+0.64%) |
Mar 20, 2007 | 20.56 | 20.81 | 20.40 | 20.78 | 556,986 | +0.22(+1.06%) |
Mar 19, 2007 | 20.59 | 20.82 | 20.36 | 20.56 | 311,151 | +0.22(+1.07%) |
Mar 16, 2007 | 20.92 | 20.92 | 20.30 | 20.35 | 620,245 | +0.03(+0.15%) |
Mar 15, 2007 | 20.34 | 20.59 | 20.04 | 20.32 | 1,196,775 | -0.02(-0.11%) |
Mar 14, 2007 | 20.68 | 20.85 | 20.25 | 20.34 | 1,387,066 | -0.34(-1.65%) |
Mar 13, 2007 | 21.19 | 21.37 | 20.66 | 20.68 | 543,871 | -0.51(-2.39%) |
Mar 12, 2007 | 21.33 | 21.72 | 21.12 | 21.19 | 742,005 | -0.53(-2.44%) |
Mar 09, 2007 | 21.78 | 22.10 | 21.47 | 21.71 | 749,077 | -0.45(-2.04%) |
Mar 08, 2007 | 22.94 | 23.52 | 21.59 | 22.17 | 1,805,706 | -1.15(-4.94%) |
Mar 07, 2007 | 22.80 | 23.55 | 22.76 | 23.32 | 482,413 | +0.61(+2.71%) |
Mar 06, 2007 | 22.66 | 22.85 | 22.34 | 22.70 | 295,979 | +0.24(+1.07%) |
Mar 05, 2007 | 22.66 | 22.80 | 22.46 | 22.46 | 444,740 | -0.37(-1.60%) |
Mar 02, 2007 | 23.47 | 23.49 | 22.71 | 22.83 | 215,491 | -0.65(-2.75%) |
Mar 01, 2007 | 22.76 | 23.53 | 22.55 | 23.47 | 501,358 | +0.12(+0.53%) |
Feb 28, 2007 | 23.36 | 23.51 | 23.11 | 23.35 | 325,037 | +0.05(+0.23%) |
Feb 27, 2007 | 23.53 | 23.85 | 23.15 | 23.29 | 350,623 | -0.66(-2.76%) |
Feb 26, 2007 | 24.08 | 24.24 | 23.88 | 23.95 | 246,992 | -0.08(-0.32%) |
Feb 23, 2007 | 23.92 | 24.14 | 23.92 | 24.03 | 357,695 | +0.09(+0.39%) |
Feb 22, 2007 | 23.72 | 23.99 | 23.50 | 23.94 | 239,792 | +0.23(+0.95%) |
Feb 21, 2007 | 23.60 | 23.78 | 23.34 | 23.71 | 253,935 | +0.11(+0.46%) |
Feb 20, 2007 | 23.72 | 23.72 | 23.29 | 23.60 | 429,183 | -0.12(-0.49%) |
Feb 16, 2007 | 22.29 | 23.85 | 21.78 | 23.72 | 610,473 | -0.08(-0.33%) |
Feb 15, 2007 | 23.92 | 23.97 | 23.54 | 23.80 | 647,117 | -0.12(-0.52%) |
Feb 14, 2007 | 24.11 | 24.33 | 23.90 | 23.92 | 486,675 | -0.18(-0.74%) |
Feb 13, 2007 | 24.46 | 24.46 | 24.05 | 24.10 | 535,335 | +0.11(+0.45%) |
Feb 12, 2007 | 24.51 | 24.58 | 23.82 | 23.99 | 629,682 | -0.79(-3.20%) |
Feb 09, 2007 | 23.56 | 24.88 | 23.56 | 24.79 | 1,301,306 | +1.26(+5.36%) |
Feb 08, 2007 | 23.35 | 23.71 | 23.18 | 23.53 | 364,767 | +0.01(+0.03%) |
Feb 07, 2007 | 23.80 | 23.91 | 23.37 | 23.52 | 580,901 | -0.12(-0.53%) |
Feb 06, 2007 | 23.96 | 23.96 | 23.52 | 23.64 | 606,873 | -0.13(-0.56%) |
Feb 05, 2007 | 23.80 | 24.14 | 23.64 | 23.78 | 667,689 | -0.02(-0.10%) |
Feb 02, 2007 | 23.89 | 23.92 | 23.47 | 23.80 | 581,158 | +0.08(+0.33%) |
Feb 01, 2007 | 23.89 | 24.00 | 23.39 | 23.72 | 627,059 | -0.17(-0.72%) |
Jan 31, 2007 | 23.66 | 24.11 | 23.57 | 23.89 | 429,054 | +0.23(+0.99%) |
Jan 30, 2007 | 23.25 | 23.73 | 23.08 | 23.66 | 321,694 | +0.78(+3.40%) |
Jan 29, 2007 | 22.96 | 23.31 | 22.80 | 22.88 | 332,366 | -0.17(-0.74%) |
Jan 26, 2007 | 23.33 | 23.57 | 22.93 | 23.05 | 305,365 | -0.16(-0.70%) |
Jan 25, 2007 | 23.42 | 23.51 | 22.95 | 23.22 | 357,309 | -0.20(-0.86%) |
Jan 24, 2007 | 23.40 | 23.49 | 22.92 | 23.42 | 232,334 | +0.01(+0.03%) |
Jan 23, 2007 | 22.85 | 23.70 | 22.78 | 23.41 | 527,542 | +0.72(+3.19%) |
Jan 22, 2007 | 22.87 | 22.98 | 22.45 | 22.69 | 413,625 | +0.01(+0.03%) |
Jan 19, 2007 | 22.27 | 22.77 | 22.18 | 22.68 | 486,784 | +0.60(+2.71%) |
Jan 18, 2007 | 22.31 | 22.55 | 21.84 | 22.08 | 486,527 | -0.04(-0.18%) |
Jan 17, 2007 | 21.84 | 22.23 | 21.84 | 22.12 | 271,678 | +0.12(+0.57%) |
Jan 16, 2007 | 22.17 | 22.47 | 21.81 | 22.00 | 488,841 | -0.33(-1.46%) |
Jan 12, 2007 | 21.55 | 22.38 | 21.55 | 22.32 | 555,057 | +0.82(+3.80%) |
Jan 11, 2007 | 22.07 | 22.35 | 21.39 | 21.50 | 726,962 | -0.59(-2.68%) |
Jan 10, 2007 | 22.40 | 22.52 | 21.84 | 22.10 | 843,837 | -0.89(-3.86%) |
Jan 09, 2007 | 22.77 | 23.23 | 22.35 | 22.98 | 719,505 | +0.04(+0.17%) |
Jan 08, 2007 | 23.33 | 23.57 | 22.63 | 22.94 | 615,102 | -0.19(-0.84%) |
Jan 05, 2007 | 22.63 | 23.22 | 22.59 | 23.14 | 657,532 | +0.36(+1.57%) |
Jan 04, 2007 | 23.18 | 23.18 | 22.55 | 22.78 | 668,589 | -0.41(-1.78%) |