Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.80 | 25.43 | 24.23 | 24.63 | 286,525 | -0.19(-0.78%) |
Mar 29, 2007 | 25.03 | 25.15 | 24.51 | 24.83 | 124,170 | +0.01(+0.04%) |
Mar 28, 2007 | 24.91 | 25.08 | 24.71 | 24.82 | 214,335 | -0.09(-0.35%) |
Mar 27, 2007 | 25.16 | 25.54 | 24.85 | 24.91 | 206,748 | -0.28(-1.12%) |
Mar 26, 2007 | 25.59 | 25.78 | 25.06 | 25.19 | 199,595 | -0.35(-1.37%) |
Mar 23, 2007 | 25.49 | 25.82 | 25.29 | 25.54 | 284,395 | +0.05(+0.19%) |
Mar 22, 2007 | 25.64 | 25.73 | 25.30 | 25.49 | 270,536 | -0.03(-0.11%) |
Mar 21, 2007 | 24.96 | 25.63 | 24.66 | 25.52 | 328,040 | +0.54(+2.18%) |
Mar 20, 2007 | 24.32 | 25.15 | 23.84 | 24.97 | 409,348 | +0.75(+3.09%) |
Mar 19, 2007 | 23.87 | 24.50 | 23.87 | 24.22 | 258,097 | +0.48(+2.01%) |
Mar 16, 2007 | 24.05 | 24.27 | 23.54 | 23.75 | 322,688 | -0.30(-1.25%) |
Mar 15, 2007 | 23.44 | 24.81 | 23.35 | 24.05 | 552,039 | +0.70(+3.00%) |
Mar 14, 2007 | 23.23 | 23.50 | 22.47 | 23.35 | 303,184 | +0.24(+1.05%) |
Mar 13, 2007 | 23.39 | 23.51 | 22.92 | 23.11 | 430,937 | -0.28(-1.21%) |
Mar 12, 2007 | 23.45 | 23.59 | 23.35 | 23.39 | 156,427 | +0.05(+0.21%) |
Mar 09, 2007 | 23.60 | 23.60 | 23.28 | 23.34 | 244,859 | +0.01(+0.04%) |
Mar 08, 2007 | 23.58 | 23.73 | 23.26 | 23.33 | 278,947 | +0.03(+0.13%) |
Mar 07, 2007 | 23.48 | 23.80 | 23.24 | 23.30 | 294,349 | -0.15(-0.62%) |
Mar 06, 2007 | 23.48 | 23.86 | 23.30 | 23.45 | 266,936 | +0.14(+0.58%) |
Mar 05, 2007 | 23.70 | 23.82 | 23.15 | 23.31 | 424,321 | -0.69(-2.88%) |
Mar 02, 2007 | 24.33 | 24.66 | 23.85 | 24.00 | 374,918 | -0.47(-1.91%) |
Mar 01, 2007 | 24.74 | 24.81 | 24.08 | 24.47 | 587,692 | -0.79(-3.12%) |
Feb 28, 2007 | 25.30 | 25.98 | 24.81 | 25.26 | 463,063 | +0.20(+0.82%) |
Feb 27, 2007 | 25.65 | 25.69 | 24.47 | 25.05 | 704,024 | -1.25(-4.74%) |
Feb 26, 2007 | 27.14 | 27.19 | 26.23 | 26.30 | 409,065 | -0.41(-1.53%) |
Feb 23, 2007 | 26.04 | 28.10 | 25.44 | 26.71 | 1,779,547 | +0.62(+2.39%) |
Feb 22, 2007 | 23.57 | 26.30 | 23.37 | 26.08 | 1,776,852 | +2.48(+10.51%) |
Feb 21, 2007 | 23.14 | 23.65 | 23.09 | 23.60 | 356,579 | +0.31(+1.34%) |
Feb 20, 2007 | 23.65 | 23.65 | 22.96 | 23.29 | 456,887 | -0.04(-0.17%) |
Feb 16, 2007 | 23.59 | 23.59 | 23.23 | 23.33 | 278,723 | -0.26(-1.11%) |
Feb 15, 2007 | 23.59 | 23.93 | 23.45 | 23.59 | 563,112 | +0.02(+0.08%) |
Feb 14, 2007 | 23.43 | 23.77 | 23.21 | 23.57 | 673,460 | +0.30(+1.30%) |
Feb 13, 2007 | 22.94 | 23.35 | 22.89 | 23.27 | 519,764 | +0.41(+1.79%) |
Feb 12, 2007 | 22.49 | 22.94 | 22.49 | 22.86 | 662,988 | -0.03(-0.13%) |
Feb 09, 2007 | 22.79 | 22.96 | 22.64 | 22.89 | 556,162 | +0.11(+0.47%) |
Feb 08, 2007 | 22.62 | 23.01 | 22.13 | 22.79 | 427,319 | +0.18(+0.82%) |
Feb 07, 2007 | 20.79 | 22.76 | 20.72 | 22.60 | 1,276,297 | -0.26(-1.15%) |
Feb 06, 2007 | 23.00 | 23.21 | 22.38 | 22.86 | 445,313 | -0.19(-0.84%) |
Feb 05, 2007 | 23.11 | 23.30 | 22.91 | 23.06 | 250,776 | -0.05(-0.21%) |
Feb 02, 2007 | 23.15 | 23.40 | 22.84 | 23.11 | 229,747 | -0.14(-0.59%) |
Feb 01, 2007 | 23.40 | 23.42 | 23.08 | 23.24 | 186,749 | +0.13(+0.55%) |
Jan 31, 2007 | 23.14 | 23.43 | 22.78 | 23.12 | 438,096 | +0.03(+0.13%) |
Jan 30, 2007 | 22.86 | 23.56 | 22.86 | 23.09 | 407,626 | +0.36(+1.58%) |
Jan 29, 2007 | 22.86 | 22.94 | 22.34 | 22.73 | 304,560 | +0.15(+0.65%) |
Jan 26, 2007 | 22.34 | 23.00 | 22.14 | 22.58 | 429,491 | +0.20(+0.91%) |
Jan 25, 2007 | 22.86 | 23.30 | 22.35 | 22.38 | 442,423 | -0.70(-3.04%) |
Jan 24, 2007 | 21.50 | 23.35 | 21.50 | 23.08 | 1,083,756 | +1.85(+8.71%) |
Jan 23, 2007 | 20.86 | 21.50 | 20.79 | 21.23 | 691,109 | +0.62(+3.02%) |
Jan 22, 2007 | 20.77 | 20.81 | 20.53 | 20.61 | 409,922 | -0.09(-0.42%) |
Jan 19, 2007 | 20.63 | 20.85 | 20.54 | 20.69 | 241,046 | +0.10(+0.47%) |
Jan 18, 2007 | 20.66 | 20.98 | 20.54 | 20.60 | 537,973 | -0.02(-0.09%) |
Jan 17, 2007 | 20.67 | 20.89 | 20.59 | 20.62 | 334,430 | +0.03(+0.14%) |
Jan 16, 2007 | 21.10 | 21.10 | 20.49 | 20.59 | 555,353 | -0.52(-2.44%) |
Jan 12, 2007 | 20.91 | 21.19 | 20.71 | 21.10 | 396,721 | +0.12(+0.56%) |
Jan 11, 2007 | 20.95 | 21.21 | 20.77 | 20.99 | 356,531 | +0.04(+0.19%) |
Jan 10, 2007 | 21.17 | 21.25 | 20.63 | 20.95 | 464,090 | -0.22(-1.06%) |
Jan 09, 2007 | 20.89 | 21.30 | 20.66 | 21.17 | 523,573 | +0.17(+0.79%) |
Jan 08, 2007 | 21.65 | 21.87 | 20.84 | 21.00 | 549,292 | +0.23(+1.12%) |
Jan 05, 2007 | 21.13 | 21.17 | 20.53 | 20.77 | 532,861 | -0.48(-2.24%) |
Jan 04, 2007 | 21.31 | 21.43 | 21.12 | 21.25 | 376,116 | -0.16(-0.73%) |