Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.84 | 24.14 | 23.56 | 24.01 | 488,896 | +0.21(+0.86%) |
Mar 29, 2007 | 23.50 | 23.84 | 23.24 | 23.81 | 481,208 | +0.50(+2.15%) |
Mar 28, 2007 | 23.44 | 23.56 | 23.10 | 23.31 | 742,943 | -0.30(-1.29%) |
Mar 27, 2007 | 23.86 | 24.03 | 23.41 | 23.61 | 324,649 | -0.30(-1.27%) |
Mar 26, 2007 | 24.28 | 24.39 | 23.73 | 23.92 | 332,168 | -0.46(-1.87%) |
Mar 23, 2007 | 24.16 | 24.44 | 24.03 | 24.37 | 300,758 | +0.25(+1.04%) |
Mar 22, 2007 | 24.69 | 24.77 | 24.08 | 24.12 | 430,470 | -0.61(-2.46%) |
Mar 21, 2007 | 24.14 | 24.73 | 24.04 | 24.73 | 405,628 | +0.57(+2.37%) |
Mar 20, 2007 | 23.68 | 24.17 | 23.67 | 24.16 | 313,219 | +0.42(+1.77%) |
Mar 19, 2007 | 23.58 | 23.89 | 23.49 | 23.74 | 394,672 | +0.27(+1.14%) |
Mar 16, 2007 | 23.51 | 23.91 | 23.29 | 23.47 | 957,690 | -0.06(-0.27%) |
Mar 15, 2007 | 22.89 | 23.58 | 22.89 | 23.53 | 482,933 | +0.62(+2.70%) |
Mar 14, 2007 | 22.87 | 23.20 | 22.71 | 22.91 | 719,472 | +0.00(+0.00%) |
Mar 13, 2007 | 23.75 | 23.61 | 22.87 | 22.91 | 449,562 | -0.84(-3.54%) |
Mar 12, 2007 | 23.67 | 23.92 | 23.55 | 23.75 | 565,111 | +0.02(+0.08%) |
Mar 09, 2007 | 23.28 | 23.91 | 23.16 | 23.74 | 851,043 | +0.67(+2.91%) |
Mar 08, 2007 | 22.89 | 23.15 | 22.65 | 23.07 | 570,050 | +0.29(+1.26%) |
Mar 07, 2007 | 22.47 | 22.92 | 22.39 | 22.78 | 631,528 | +0.27(+1.19%) |
Mar 06, 2007 | 22.31 | 22.71 | 22.17 | 22.51 | 735,764 | +0.40(+1.82%) |
Mar 05, 2007 | 22.23 | 22.81 | 22.11 | 22.11 | 527,706 | -0.17(-0.76%) |
Mar 02, 2007 | 22.72 | 23.09 | 22.27 | 22.28 | 419,507 | -0.60(-2.62%) |
Mar 01, 2007 | 23.01 | 23.21 | 22.38 | 22.88 | 451,736 | +0.01(+0.04%) |
Feb 28, 2007 | 22.84 | 23.27 | 22.60 | 22.87 | 560,924 | +0.03(+0.12%) |
Feb 27, 2007 | 23.67 | 23.71 | 22.79 | 22.84 | 678,220 | -0.98(-4.13%) |
Feb 26, 2007 | 24.01 | 24.01 | 23.69 | 23.83 | 411,541 | -0.21(-0.89%) |
Feb 23, 2007 | 24.54 | 24.57 | 23.98 | 24.04 | 458,650 | -0.56(-2.29%) |
Feb 22, 2007 | 24.47 | 24.70 | 24.29 | 24.60 | 474,911 | +0.20(+0.81%) |
Feb 21, 2007 | 24.13 | 24.44 | 24.00 | 24.41 | 396,843 | +0.12(+0.48%) |
Feb 20, 2007 | 23.92 | 24.43 | 23.76 | 24.29 | 357,423 | +0.41(+1.72%) |
Feb 16, 2007 | 24.01 | 24.06 | 23.72 | 23.88 | 278,422 | -0.13(-0.56%) |
Feb 15, 2007 | 24.07 | 24.40 | 23.92 | 24.01 | 343,149 | -0.19(-0.78%) |
Feb 14, 2007 | 24.23 | 24.52 | 24.15 | 24.20 | 269,222 | +0.00(+0.00%) |
Feb 13, 2007 | 23.92 | 24.37 | 23.92 | 24.20 | 326,330 | +0.42(+1.77%) |
Feb 12, 2007 | 23.90 | 24.23 | 23.68 | 23.78 | 492,959 | -0.07(-0.30%) |
Feb 09, 2007 | 24.19 | 24.34 | 23.80 | 23.85 | 488,171 | -0.38(-1.55%) |
Feb 08, 2007 | 24.12 | 24.44 | 23.89 | 24.23 | 699,072 | -0.03(-0.11%) |
Feb 07, 2007 | 24.15 | 24.47 | 23.72 | 24.26 | 836,646 | +0.23(+0.97%) |
Feb 06, 2007 | 24.18 | 24.26 | 23.91 | 24.02 | 865,784 | -0.22(-0.92%) |
Feb 05, 2007 | 24.52 | 24.52 | 24.13 | 24.25 | 702,558 | -0.28(-1.13%) |
Feb 02, 2007 | 24.50 | 24.82 | 24.18 | 24.52 | 594,878 | +0.18(+0.74%) |
Feb 01, 2007 | 24.43 | 24.43 | 24.18 | 24.35 | 522,935 | +0.05(+0.22%) |
Jan 31, 2007 | 23.92 | 24.35 | 23.72 | 24.29 | 537,543 | +0.21(+0.89%) |
Jan 30, 2007 | 24.20 | 24.40 | 23.92 | 24.08 | 520,400 | -0.12(-0.48%) |
Jan 29, 2007 | 23.68 | 24.42 | 23.67 | 24.19 | 524,243 | +0.37(+1.54%) |
Jan 26, 2007 | 24.05 | 24.10 | 23.49 | 23.83 | 551,306 | -0.16(-0.67%) |
Jan 25, 2007 | 24.52 | 24.61 | 23.85 | 23.99 | 515,777 | -0.55(-2.23%) |
Jan 24, 2007 | 23.89 | 24.60 | 23.81 | 24.53 | 669,060 | +0.71(+2.97%) |
Jan 23, 2007 | 23.75 | 24.04 | 23.61 | 23.83 | 637,427 | -0.05(-0.22%) |
Jan 22, 2007 | 24.61 | 24.61 | 23.60 | 23.88 | 595,840 | -0.64(-2.63%) |
Jan 19, 2007 | 23.91 | 24.57 | 23.86 | 24.52 | 405,414 | +0.49(+2.05%) |
Jan 18, 2007 | 24.29 | 24.52 | 23.81 | 24.03 | 544,339 | -0.36(-1.47%) |
Jan 17, 2007 | 25.44 | 25.44 | 24.22 | 24.39 | 748,579 | -1.06(-4.15%) |
Jan 16, 2007 | 24.37 | 25.50 | 24.21 | 25.45 | 1,166,009 | +0.62(+2.49%) |
Jan 12, 2007 | 24.90 | 24.93 | 24.46 | 24.83 | 597,607 | -0.06(-0.25%) |
Jan 11, 2007 | 24.33 | 24.92 | 24.18 | 24.89 | 704,235 | +0.58(+2.39%) |
Jan 10, 2007 | 24.31 | 24.52 | 23.89 | 24.31 | 707,710 | -0.09(-0.37%) |
Jan 09, 2007 | 24.31 | 24.45 | 23.99 | 24.40 | 868,658 | +0.29(+1.19%) |
Jan 08, 2007 | 23.98 | 24.17 | 23.49 | 24.11 | 894,860 | +0.50(+2.12%) |
Jan 05, 2007 | 23.79 | 23.79 | 23.13 | 23.61 | 986,701 | -0.17(-0.72%) |
Jan 04, 2007 | 23.29 | 23.94 | 23.28 | 23.78 | 878,135 | +0.57(+2.47%) |