Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.76 | 24.05 | 23.76 | 23.90 | 2,517,007 | +0.13(+0.54%) |
Mar 29, 2007 | 23.31 | 23.98 | 22.92 | 23.77 | 5,817,165 | +1.40(+6.26%) |
Mar 28, 2007 | 22.22 | 22.55 | 22.09 | 22.37 | 1,927,322 | +0.15(+0.67%) |
Mar 27, 2007 | 22.09 | 22.24 | 21.97 | 22.22 | 1,055,107 | -0.01(-0.06%) |
Mar 26, 2007 | 22.37 | 22.37 | 21.93 | 22.24 | 1,867,968 | +0.01(+0.06%) |
Mar 23, 2007 | 22.35 | 22.47 | 22.21 | 22.22 | 1,826,310 | -0.20(-0.90%) |
Mar 22, 2007 | 22.63 | 22.83 | 22.37 | 22.42 | 1,713,401 | -0.30(-1.30%) |
Mar 21, 2007 | 22.49 | 22.72 | 22.11 | 22.72 | 1,522,909 | +0.22(+0.96%) |
Mar 20, 2007 | 22.47 | 22.61 | 22.31 | 22.51 | 746,593 | +0.01(+0.03%) |
Mar 19, 2007 | 22.38 | 22.61 | 22.25 | 22.50 | 1,158,797 | +0.15(+0.69%) |
Mar 16, 2007 | 22.24 | 22.39 | 21.90 | 22.34 | 1,889,017 | +0.10(+0.45%) |
Mar 15, 2007 | 22.24 | 22.33 | 22.03 | 22.24 | 1,203,471 | +0.01(+0.03%) |
Mar 14, 2007 | 22.02 | 22.34 | 21.84 | 22.24 | 1,514,420 | +0.32(+1.44%) |
Mar 13, 2007 | 22.39 | 22.28 | 21.83 | 21.92 | 1,313,848 | -0.47(-2.11%) |
Mar 12, 2007 | 22.28 | 22.51 | 22.22 | 22.39 | 951,074 | -0.02(-0.09%) |
Mar 09, 2007 | 22.56 | 22.56 | 22.26 | 22.41 | 804,194 | +0.03(+0.15%) |
Mar 08, 2007 | 22.41 | 22.49 | 22.20 | 22.38 | 1,038,599 | +0.11(+0.51%) |
Mar 07, 2007 | 22.29 | 22.44 | 22.15 | 22.26 | 1,230,853 | -0.18(-0.81%) |
Mar 06, 2007 | 22.22 | 22.56 | 21.99 | 22.44 | 2,706,884 | +0.34(+1.52%) |
Mar 05, 2007 | 22.22 | 22.32 | 21.68 | 22.11 | 3,956,584 | -0.18(-0.82%) |
Mar 02, 2007 | 22.32 | 22.54 | 22.08 | 22.29 | 2,374,609 | -0.13(-0.57%) |
Mar 01, 2007 | 22.22 | 22.65 | 21.89 | 22.42 | 2,236,052 | -0.06(-0.27%) |
Feb 28, 2007 | 22.01 | 22.70 | 21.97 | 22.48 | 4,091,655 | +0.41(+1.86%) |
Feb 27, 2007 | 22.40 | 22.59 | 21.95 | 22.07 | 4,515,947 | -0.51(-2.24%) |
Feb 26, 2007 | 23.09 | 23.10 | 21.35 | 22.57 | 4,831,979 | -0.37(-1.61%) |
Feb 23, 2007 | 23.72 | 23.72 | 22.87 | 22.94 | 4,663,530 | -0.75(-3.18%) |
Feb 22, 2007 | 24.14 | 25.21 | 23.43 | 23.70 | 6,886,105 | -2.06(-8.00%) |
Feb 21, 2007 | 25.93 | 26.10 | 25.59 | 25.76 | 1,807,960 | -0.31(-1.19%) |
Feb 20, 2007 | 25.74 | 26.10 | 25.41 | 26.07 | 1,089,274 | +0.28(+1.10%) |
Feb 16, 2007 | 26.49 | 26.53 | 25.57 | 25.78 | 2,113,552 | -0.79(-2.99%) |
Feb 15, 2007 | 26.38 | 26.60 | 26.28 | 26.58 | 684,741 | +0.10(+0.38%) |
Feb 14, 2007 | 26.26 | 26.58 | 26.18 | 26.48 | 632,912 | +0.26(+1.00%) |
Feb 13, 2007 | 26.31 | 26.40 | 26.01 | 26.22 | 635,442 | -0.01(-0.03%) |
Feb 12, 2007 | 26.16 | 26.33 | 25.89 | 26.22 | 785,119 | -0.03(-0.13%) |
Feb 09, 2007 | 26.71 | 26.77 | 26.11 | 26.26 | 2,620,109 | -0.45(-1.69%) |
Feb 08, 2007 | 26.37 | 26.73 | 26.33 | 26.71 | 1,616,432 | +0.40(+1.54%) |
Feb 07, 2007 | 25.82 | 26.38 | 25.77 | 26.30 | 1,241,671 | +0.49(+1.90%) |
Feb 06, 2007 | 26.03 | 26.09 | 25.54 | 25.81 | 1,055,326 | -0.11(-0.44%) |
Feb 05, 2007 | 26.03 | 26.14 | 25.76 | 25.93 | 583,746 | -0.11(-0.41%) |
Feb 02, 2007 | 25.76 | 26.17 | 25.76 | 26.03 | 1,038,124 | +0.28(+1.10%) |
Feb 01, 2007 | 25.33 | 25.90 | 25.32 | 25.75 | 1,591,936 | +0.42(+1.67%) |
Jan 31, 2007 | 25.05 | 25.39 | 24.98 | 25.33 | 1,113,831 | +0.30(+1.21%) |
Jan 30, 2007 | 24.72 | 25.09 | 24.57 | 25.02 | 882,606 | +0.40(+1.61%) |
Jan 29, 2007 | 24.40 | 24.76 | 24.26 | 24.63 | 737,245 | +0.04(+0.16%) |
Jan 26, 2007 | 24.71 | 24.71 | 24.22 | 24.59 | 732,778 | +0.06(+0.25%) |
Jan 25, 2007 | 24.75 | 24.86 | 24.51 | 24.53 | 899,850 | -0.48(-1.91%) |
Jan 24, 2007 | 24.99 | 25.07 | 24.74 | 25.00 | 710,725 | +0.22(+0.90%) |
Jan 23, 2007 | 24.77 | 24.95 | 24.61 | 24.78 | 725,852 | -0.09(-0.35%) |
Jan 22, 2007 | 25.05 | 25.05 | 24.74 | 24.87 | 794,213 | -0.18(-0.73%) |
Jan 19, 2007 | 25.08 | 25.20 | 24.82 | 25.05 | 1,077,275 | -0.18(-0.72%) |
Jan 18, 2007 | 25.25 | 25.78 | 25.18 | 25.23 | 1,464,401 | +0.05(+0.21%) |
Jan 17, 2007 | 24.91 | 25.25 | 24.81 | 25.18 | 921,489 | +0.26(+1.05%) |
Jan 16, 2007 | 24.66 | 24.96 | 24.66 | 24.92 | 952,625 | +0.22(+0.87%) |
Jan 12, 2007 | 24.71 | 24.92 | 24.61 | 24.70 | 634,262 | +0.03(+0.11%) |
Jan 11, 2007 | 24.57 | 24.92 | 24.40 | 24.67 | 863,535 | +0.29(+1.19%) |
Jan 10, 2007 | 23.97 | 24.41 | 23.91 | 24.38 | 904,369 | +0.27(+1.12%) |
Jan 09, 2007 | 24.05 | 24.33 | 24.01 | 24.11 | 754,870 | +0.03(+0.11%) |
Jan 08, 2007 | 23.99 | 24.28 | 23.98 | 24.09 | 666,042 | -0.03(-0.11%) |
Jan 05, 2007 | 24.25 | 24.40 | 24.01 | 24.11 | 864,237 | -0.05(-0.20%) |
Jan 04, 2007 | 23.81 | 24.31 | 23.70 | 24.16 | 1,085,558 | +0.29(+1.21%) |