Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.02 | 24.02 | 23.17 | 23.72 | 109,933 | -0.26(-1.08%) |
Mar 29, 2007 | 23.73 | 24.04 | 23.58 | 23.98 | 80,385 | +0.39(+1.65%) |
Mar 28, 2007 | 23.00 | 23.72 | 22.76 | 23.59 | 326,012 | +0.60(+2.61%) |
Mar 27, 2007 | 23.84 | 23.99 | 22.99 | 22.99 | 119,959 | -0.83(-3.48%) |
Mar 26, 2007 | 24.26 | 24.33 | 23.61 | 23.82 | 90,320 | -0.34(-1.41%) |
Mar 23, 2007 | 24.20 | 24.71 | 24.14 | 24.16 | 156,814 | -0.04(-0.17%) |
Mar 22, 2007 | 23.30 | 24.90 | 23.30 | 24.20 | 218,844 | +1.00(+4.31%) |
Mar 21, 2007 | 22.84 | 23.39 | 22.70 | 23.20 | 445,432 | +0.43(+1.89%) |
Mar 20, 2007 | 22.97 | 23.29 | 22.57 | 22.77 | 181,136 | -0.23(-1.00%) |
Mar 19, 2007 | 23.07 | 23.25 | 22.83 | 23.00 | 169,892 | -0.14(-0.61%) |
Mar 16, 2007 | 23.18 | 23.50 | 23.07 | 23.14 | 377,031 | +0.02(+0.09%) |
Mar 15, 2007 | 21.94 | 23.44 | 21.94 | 23.12 | 345,967 | +1.25(+5.72%) |
Mar 14, 2007 | 21.59 | 22.25 | 21.43 | 21.87 | 98,480 | +0.16(+0.74%) |
Mar 13, 2007 | 21.38 | 22.22 | 21.35 | 21.71 | 152,021 | +0.33(+1.54%) |
Mar 12, 2007 | 21.13 | 21.70 | 21.02 | 21.38 | 135,313 | +0.12(+0.56%) |
Mar 09, 2007 | 21.48 | 21.48 | 21.03 | 21.26 | 90,868 | -0.11(-0.51%) |
Mar 08, 2007 | 21.35 | 21.57 | 21.25 | 21.37 | 186,239 | +0.02(+0.09%) |
Mar 07, 2007 | 21.90 | 21.90 | 21.20 | 21.35 | 225,379 | -0.61(-2.78%) |
Mar 06, 2007 | 21.56 | 22.05 | 21.50 | 21.96 | 190,201 | +0.55(+2.57%) |
Mar 05, 2007 | 21.84 | 21.84 | 20.90 | 21.41 | 226,733 | -0.48(-2.19%) |
Mar 02, 2007 | 22.23 | 22.35 | 21.80 | 21.89 | 108,750 | -0.42(-1.88%) |
Mar 01, 2007 | 21.93 | 22.81 | 21.44 | 22.31 | 250,776 | +0.31(+1.41%) |
Feb 28, 2007 | 23.09 | 23.30 | 21.81 | 22.00 | 461,857 | -1.14(-4.93%) |
Feb 27, 2007 | 24.21 | 24.21 | 23.00 | 23.14 | 286,470 | -1.07(-4.42%) |
Feb 26, 2007 | 24.34 | 24.34 | 23.94 | 24.21 | 97,375 | +0.02(+0.08%) |
Feb 23, 2007 | 24.41 | 24.65 | 23.84 | 24.19 | 220,447 | -0.30(-1.22%) |
Feb 22, 2007 | 24.97 | 25.09 | 24.40 | 24.49 | 146,979 | -0.50(-2.00%) |
Feb 21, 2007 | 24.20 | 25.26 | 24.06 | 24.99 | 632,796 | +0.60(+2.46%) |
Feb 20, 2007 | 24.18 | 24.48 | 24.03 | 24.39 | 501,535 | +0.20(+0.83%) |
Feb 16, 2007 | 23.93 | 24.41 | 23.30 | 24.19 | 372,758 | +0.31(+1.30%) |
Feb 15, 2007 | 23.60 | 24.16 | 23.60 | 23.88 | 425,404 | +0.34(+1.44%) |
Feb 14, 2007 | 23.55 | 23.81 | 23.22 | 23.54 | 238,346 | -0.01(-0.04%) |
Feb 13, 2007 | 22.85 | 23.60 | 22.81 | 23.55 | 301,056 | +0.71(+3.11%) |
Feb 12, 2007 | 22.29 | 22.93 | 22.29 | 22.84 | 271,961 | +0.49(+2.19%) |
Feb 09, 2007 | 22.09 | 22.43 | 22.00 | 22.35 | 151,008 | +0.19(+0.86%) |
Feb 08, 2007 | 22.25 | 22.30 | 21.91 | 22.16 | 130,649 | -0.17(-0.76%) |
Feb 07, 2007 | 22.10 | 22.47 | 21.97 | 22.33 | 203,862 | +0.13(+0.59%) |
Feb 06, 2007 | 20.86 | 22.26 | 20.74 | 22.20 | 685,753 | +0.32(+1.46%) |
Feb 05, 2007 | 22.26 | 22.46 | 21.80 | 21.88 | 151,698 | -0.45(-2.02%) |
Feb 02, 2007 | 21.80 | 22.39 | 21.75 | 22.33 | 271,086 | +0.49(+2.24%) |
Feb 01, 2007 | 22.02 | 22.21 | 21.77 | 21.84 | 389,957 | -0.16(-0.73%) |
Jan 31, 2007 | 22.65 | 22.65 | 21.48 | 22.00 | 1,204,421 | -1.50(-6.38%) |
Jan 30, 2007 | 23.96 | 24.38 | 23.29 | 23.50 | 2,198,946 | -0.46(-1.92%) |
Jan 29, 2007 | 24.56 | 24.57 | 23.60 | 23.96 | 164,077 | +0.48(+2.04%) |
Jan 26, 2007 | 22.76 | 23.92 | 22.76 | 23.48 | 490,631 | +1.01(+4.49%) |
Jan 25, 2007 | 24.72 | 24.95 | 21.82 | 22.47 | 1,097,935 | -2.33(-9.40%) |
Jan 24, 2007 | 24.67 | 25.20 | 24.61 | 24.80 | 63,038 | +0.08(+0.32%) |
Jan 23, 2007 | 24.76 | 24.76 | 24.52 | 24.72 | 98,087 | -0.06(-0.24%) |
Jan 22, 2007 | 25.45 | 25.45 | 24.57 | 24.78 | 224,815 | -0.62(-2.44%) |
Jan 19, 2007 | 25.53 | 25.53 | 24.93 | 25.40 | 84,764 | -0.20(-0.78%) |
Jan 18, 2007 | 25.30 | 26.04 | 25.18 | 25.60 | 197,132 | +0.32(+1.27%) |
Jan 17, 2007 | 25.42 | 25.84 | 24.99 | 25.28 | 84,195 | -0.26(-1.02%) |
Jan 16, 2007 | 25.43 | 25.68 | 25.16 | 25.54 | 183,993 | +0.22(+0.87%) |
Jan 12, 2007 | 25.39 | 25.59 | 25.15 | 25.32 | 195,189 | -0.07(-0.28%) |
Jan 11, 2007 | 25.85 | 25.91 | 25.10 | 25.39 | 273,041 | -0.46(-1.78%) |
Jan 10, 2007 | 25.51 | 25.97 | 25.50 | 25.85 | 75,173 | +0.31(+1.21%) |
Jan 09, 2007 | 25.15 | 25.73 | 24.97 | 25.54 | 158,439 | +0.38(+1.51%) |
Jan 08, 2007 | 25.12 | 25.20 | 24.55 | 25.16 | 93,029 | +0.05(+0.20%) |
Jan 05, 2007 | 24.22 | 25.20 | 24.08 | 25.11 | 311,160 | +0.78(+3.21%) |
Jan 04, 2007 | 24.51 | 24.66 | 24.21 | 24.33 | 197,331 | -0.26(-1.06%) |