Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.51 | 22.78 | 22.51 | 22.71 | 49,696 | +0.35(+1.57%) |
Mar 29, 2007 | 22.38 | 22.51 | 22.25 | 22.36 | 44,961 | +0.04(+0.18%) |
Mar 28, 2007 | 22.42 | 22.46 | 21.58 | 22.32 | 147,060 | +0.02(+0.09%) |
Mar 27, 2007 | 22.42 | 22.45 | 22.20 | 22.30 | 67,115 | -0.15(-0.66%) |
Mar 26, 2007 | 22.50 | 22.52 | 22.23 | 22.45 | 98,546 | +0.05(+0.21%) |
Mar 23, 2007 | 22.20 | 22.54 | 22.09 | 22.40 | 107,757 | +0.16(+0.72%) |
Mar 22, 2007 | 22.45 | 22.80 | 22.24 | 22.24 | 123,720 | -0.23(-1.02%) |
Mar 21, 2007 | 22.07 | 22.66 | 22.00 | 22.47 | 292,500 | +0.40(+1.81%) |
Mar 20, 2007 | 22.02 | 22.34 | 21.79 | 22.07 | 194,893 | +0.02(+0.09%) |
Mar 19, 2007 | 22.09 | 22.24 | 22.00 | 22.05 | 138,214 | +0.06(+0.27%) |
Mar 16, 2007 | 21.45 | 22.06 | 21.42 | 21.99 | 284,442 | +0.55(+2.57%) |
Mar 15, 2007 | 21.60 | 21.68 | 21.30 | 21.44 | 110,744 | -0.24(-1.11%) |
Mar 14, 2007 | 21.76 | 21.91 | 21.68 | 21.68 | 89,478 | -0.14(-0.64%) |
Mar 13, 2007 | 22.15 | 22.14 | 21.62 | 21.82 | 77,047 | -0.33(-1.49%) |
Mar 12, 2007 | 22.25 | 22.33 | 22.07 | 22.15 | 102,873 | -0.14(-0.63%) |
Mar 09, 2007 | 22.17 | 22.52 | 22.00 | 22.29 | 96,301 | +0.16(+0.72%) |
Mar 08, 2007 | 22.26 | 22.64 | 22.09 | 22.13 | 163,713 | -0.29(-1.29%) |
Mar 07, 2007 | 22.83 | 22.83 | 22.27 | 22.42 | 131,532 | -0.37(-1.62%) |
Mar 06, 2007 | 22.14 | 22.83 | 22.11 | 22.79 | 78,133 | +0.67(+3.03%) |
Mar 05, 2007 | 22.55 | 22.58 | 22.02 | 22.12 | 123,104 | -0.64(-2.81%) |
Mar 02, 2007 | 22.92 | 23.15 | 22.66 | 22.76 | 114,781 | -0.30(-1.30%) |
Mar 01, 2007 | 23.07 | 23.08 | 22.51 | 23.06 | 99,920 | -0.10(-0.43%) |
Feb 28, 2007 | 23.88 | 23.89 | 22.99 | 23.16 | 158,264 | -0.68(-2.85%) |
Feb 27, 2007 | 23.70 | 23.84 | 22.86 | 23.84 | 286,844 | -0.13(-0.54%) |
Feb 26, 2007 | 23.85 | 24.05 | 23.76 | 23.97 | 76,979 | +0.07(+0.29%) |
Feb 23, 2007 | 23.89 | 24.02 | 23.73 | 23.90 | 77,898 | -0.10(-0.42%) |
Feb 22, 2007 | 23.77 | 24.00 | 23.77 | 24.00 | 78,270 | +0.19(+0.80%) |
Feb 21, 2007 | 23.91 | 24.06 | 23.52 | 23.81 | 89,064 | -0.23(-0.96%) |
Feb 20, 2007 | 23.73 | 24.04 | 23.73 | 24.04 | 54,235 | +0.28(+1.18%) |
Feb 16, 2007 | 23.63 | 23.82 | 23.28 | 23.76 | 134,495 | +0.16(+0.68%) |
Feb 15, 2007 | 23.86 | 24.00 | 23.60 | 23.60 | 83,685 | -0.29(-1.21%) |
Feb 14, 2007 | 24.03 | 24.03 | 23.86 | 23.89 | 82,384 | -0.07(-0.29%) |
Feb 13, 2007 | 23.99 | 24.10 | 23.83 | 23.96 | 58,584 | -0.06(-0.25%) |
Feb 12, 2007 | 23.89 | 24.02 | 23.54 | 24.02 | 198,710 | +0.10(+0.42%) |
Feb 09, 2007 | 23.95 | 24.21 | 23.73 | 23.92 | 236,274 | -0.10(-0.42%) |
Feb 08, 2007 | 23.71 | 24.02 | 23.41 | 24.02 | 140,343 | +0.64(+2.74%) |
Feb 07, 2007 | 23.50 | 23.71 | 23.33 | 23.38 | 193,086 | -0.16(-0.68%) |
Feb 06, 2007 | 23.75 | 23.75 | 23.37 | 23.54 | 144,515 | -0.22(-0.93%) |
Feb 05, 2007 | 23.96 | 24.00 | 23.62 | 23.76 | 204,180 | -0.18(-0.75%) |
Feb 02, 2007 | 24.13 | 24.20 | 23.90 | 23.94 | 146,135 | -0.06(-0.25%) |
Feb 01, 2007 | 24.18 | 24.20 | 23.89 | 24.00 | 171,261 | -0.11(-0.46%) |
Jan 31, 2007 | 23.89 | 24.17 | 23.86 | 24.11 | 222,742 | +0.10(+0.42%) |
Jan 30, 2007 | 23.98 | 24.05 | 23.79 | 24.01 | 138,636 | +0.01(+0.04%) |
Jan 29, 2007 | 23.98 | 24.02 | 23.69 | 24.00 | 265,645 | -0.06(-0.25%) |
Jan 26, 2007 | 23.97 | 24.13 | 23.60 | 24.06 | 181,329 | +0.06(+0.25%) |
Jan 25, 2007 | 23.91 | 24.06 | 23.86 | 24.00 | 309,427 | +0.10(+0.42%) |
Jan 24, 2007 | 23.27 | 23.90 | 23.15 | 23.90 | 180,398 | +0.59(+2.53%) |
Jan 23, 2007 | 23.11 | 23.45 | 22.82 | 23.31 | 134,845 | +0.29(+1.26%) |
Jan 22, 2007 | 23.01 | 23.07 | 22.74 | 23.02 | 115,444 | -0.05(-0.22%) |
Jan 19, 2007 | 23.02 | 23.29 | 22.84 | 23.07 | 141,443 | +0.05(+0.22%) |
Jan 18, 2007 | 23.11 | 23.11 | 22.75 | 23.02 | 125,047 | -0.01(-0.04%) |
Jan 17, 2007 | 23.74 | 23.74 | 22.99 | 23.03 | 140,168 | -0.65(-2.74%) |
Jan 16, 2007 | 23.00 | 23.69 | 22.82 | 23.68 | 300,658 | +0.75(+3.27%) |
Jan 12, 2007 | 22.52 | 22.95 | 22.43 | 22.93 | 160,256 | +0.34(+1.51%) |
Jan 11, 2007 | 22.47 | 22.62 | 22.09 | 22.59 | 178,081 | +0.14(+0.62%) |
Jan 10, 2007 | 22.11 | 22.50 | 21.87 | 22.45 | 293,523 | +0.26(+1.17%) |
Jan 09, 2007 | 21.84 | 22.60 | 21.75 | 22.19 | 1,534,781 | -2.50(-10.13%) |
Jan 08, 2007 | 24.82 | 25.19 | 24.65 | 24.69 | 284,946 | -0.24(-0.96%) |
Jan 05, 2007 | 25.45 | 25.50 | 24.78 | 24.93 | 289,687 | -0.56(-2.20%) |
Jan 04, 2007 | 25.15 | 25.50 | 25.06 | 25.49 | 224,403 | +0.37(+1.47%) |