Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.26 | 23.89 | 23.12 | 23.75 | 569,255 | +0.55(+2.37%) |
Mar 29, 2007 | 23.71 | 23.73 | 23.02 | 23.20 | 107,738 | -0.31(-1.32%) |
Mar 28, 2007 | 23.29 | 23.58 | 23.11 | 23.51 | 298,111 | -0.03(-0.13%) |
Mar 27, 2007 | 23.74 | 23.83 | 23.48 | 23.54 | 105,356 | -0.32(-1.34%) |
Mar 26, 2007 | 24.62 | 24.70 | 23.85 | 23.86 | 155,435 | -0.79(-3.20%) |
Mar 23, 2007 | 24.69 | 24.89 | 24.41 | 24.65 | 218,775 | +0.02(+0.08%) |
Mar 22, 2007 | 24.01 | 24.66 | 23.78 | 24.63 | 335,874 | +0.72(+3.01%) |
Mar 21, 2007 | 23.10 | 23.91 | 22.81 | 23.91 | 196,499 | +0.82(+3.55%) |
Mar 20, 2007 | 22.64 | 23.31 | 22.31 | 23.09 | 440,825 | +0.35(+1.54%) |
Mar 19, 2007 | 22.82 | 23.18 | 22.70 | 22.74 | 183,355 | +0.10(+0.44%) |
Mar 16, 2007 | 23.01 | 23.16 | 22.54 | 22.64 | 436,587 | -0.38(-1.65%) |
Mar 15, 2007 | 23.04 | 23.49 | 22.97 | 23.02 | 220,723 | -0.11(-0.48%) |
Mar 14, 2007 | 23.47 | 23.47 | 22.83 | 23.13 | 136,385 | -0.40(-1.70%) |
Mar 13, 2007 | 23.54 | 24.16 | 23.14 | 23.53 | 472,226 | -0.01(-0.04%) |
Mar 12, 2007 | 23.16 | 23.88 | 23.12 | 23.54 | 193,003 | +0.30(+1.29%) |
Mar 09, 2007 | 23.21 | 23.25 | 22.97 | 23.24 | 139,239 | +0.26(+1.13%) |
Mar 08, 2007 | 23.31 | 23.49 | 22.86 | 22.98 | 252,446 | -0.12(-0.52%) |
Mar 07, 2007 | 23.18 | 23.34 | 22.75 | 23.10 | 203,176 | -0.15(-0.65%) |
Mar 06, 2007 | 23.10 | 23.48 | 22.86 | 23.25 | 243,630 | +0.40(+1.75%) |
Mar 05, 2007 | 22.77 | 23.22 | 22.35 | 22.85 | 332,784 | -0.12(-0.52%) |
Mar 02, 2007 | 23.40 | 23.73 | 22.75 | 22.97 | 246,850 | -0.58(-2.46%) |
Mar 01, 2007 | 23.22 | 23.90 | 22.85 | 23.55 | 275,520 | -0.08(-0.34%) |
Feb 28, 2007 | 23.80 | 24.35 | 23.49 | 23.63 | 314,520 | +0.13(+0.55%) |
Feb 27, 2007 | 25.00 | 25.01 | 23.33 | 23.50 | 321,209 | -1.56(-6.23%) |
Feb 26, 2007 | 25.43 | 25.43 | 24.91 | 25.06 | 291,082 | -0.50(-1.96%) |
Feb 23, 2007 | 25.68 | 25.73 | 24.82 | 25.56 | 309,427 | -0.25(-0.97%) |
Feb 22, 2007 | 25.45 | 25.84 | 25.00 | 25.81 | 276,634 | +0.49(+1.94%) |
Feb 21, 2007 | 24.70 | 25.65 | 24.20 | 25.32 | 1,361,282 | +1.38(+5.76%) |
Feb 20, 2007 | 23.14 | 24.11 | 23.12 | 23.94 | 412,855 | +0.61(+2.61%) |
Feb 16, 2007 | 23.42 | 23.49 | 23.17 | 23.33 | 266,395 | -0.09(-0.38%) |
Feb 15, 2007 | 23.98 | 23.98 | 23.40 | 23.42 | 249,679 | -0.42(-1.76%) |
Feb 14, 2007 | 24.41 | 24.41 | 23.73 | 23.84 | 241,537 | -0.60(-2.45%) |
Feb 13, 2007 | 24.30 | 24.44 | 24.04 | 24.44 | 193,245 | +0.14(+0.58%) |
Feb 12, 2007 | 24.10 | 24.39 | 23.33 | 24.30 | 184,572 | +0.33(+1.38%) |
Feb 09, 2007 | 24.17 | 24.19 | 23.64 | 23.97 | 157,380 | -0.26(-1.07%) |
Feb 08, 2007 | 24.48 | 24.58 | 24.14 | 24.23 | 171,661 | -0.34(-1.38%) |
Feb 07, 2007 | 24.30 | 24.60 | 24.04 | 24.57 | 198,910 | +0.38(+1.57%) |
Feb 06, 2007 | 24.21 | 24.23 | 23.98 | 24.19 | 156,456 | +0.07(+0.29%) |
Feb 05, 2007 | 24.02 | 24.21 | 23.66 | 24.12 | 137,248 | -0.04(-0.17%) |
Feb 02, 2007 | 24.63 | 24.65 | 24.02 | 24.16 | 212,652 | -0.41(-1.67%) |
Feb 01, 2007 | 24.25 | 24.75 | 24.20 | 24.57 | 264,212 | +0.36(+1.49%) |
Jan 31, 2007 | 23.84 | 24.24 | 23.74 | 24.21 | 152,359 | +0.29(+1.21%) |
Jan 30, 2007 | 23.75 | 24.06 | 23.49 | 23.92 | 160,212 | +0.19(+0.80%) |
Jan 29, 2007 | 23.36 | 23.85 | 23.31 | 23.73 | 146,631 | +0.25(+1.06%) |
Jan 26, 2007 | 23.41 | 23.61 | 23.08 | 23.48 | 138,536 | +0.07(+0.30%) |
Jan 25, 2007 | 23.48 | 23.61 | 23.09 | 23.41 | 214,122 | -0.10(-0.43%) |
Jan 24, 2007 | 23.30 | 23.55 | 23.25 | 23.51 | 140,769 | +0.26(+1.12%) |
Jan 23, 2007 | 23.07 | 23.36 | 22.98 | 23.25 | 133,765 | +0.14(+0.61%) |
Jan 22, 2007 | 22.92 | 23.15 | 22.73 | 23.11 | 318,665 | +0.14(+0.61%) |
Jan 19, 2007 | 22.74 | 23.26 | 22.72 | 22.97 | 124,152 | +0.20(+0.88%) |
Jan 18, 2007 | 23.48 | 23.58 | 22.74 | 22.77 | 215,330 | -0.66(-2.82%) |
Jan 17, 2007 | 23.18 | 23.58 | 23.07 | 23.43 | 212,327 | +0.19(+0.82%) |
Jan 16, 2007 | 23.04 | 23.50 | 22.97 | 23.24 | 264,702 | +0.27(+1.18%) |
Jan 12, 2007 | 22.50 | 23.00 | 22.34 | 22.97 | 254,180 | +0.55(+2.45%) |
Jan 11, 2007 | 22.17 | 22.48 | 22.07 | 22.42 | 149,693 | +0.32(+1.43%) |
Jan 10, 2007 | 22.01 | 22.21 | 21.63 | 22.11 | 171,124 | -0.04(-0.20%) |
Jan 09, 2007 | 22.11 | 22.37 | 21.59 | 22.15 | 328,817 | +0.15(+0.68%) |
Jan 08, 2007 | 22.14 | 22.49 | 21.97 | 22.00 | 173,648 | -0.17(-0.77%) |
Jan 05, 2007 | 22.55 | 22.72 | 21.97 | 22.17 | 194,509 | -0.40(-1.77%) |
Jan 04, 2007 | 22.64 | 22.73 | 22.07 | 22.57 | 323,962 | -0.15(-0.66%) |