Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.28 | 24.33 | 23.96 | 24.12 | 2,401,594 | -0.16(-0.66%) |
Mar 29, 2007 | 24.25 | 24.38 | 24.20 | 24.28 | 3,011,993 | +0.19(+0.80%) |
Mar 28, 2007 | 24.56 | 24.56 | 24.08 | 24.09 | 3,176,492 | -0.47(-1.91%) |
Mar 27, 2007 | 24.59 | 24.69 | 24.49 | 24.56 | 2,207,403 | -0.15(-0.60%) |
Mar 26, 2007 | 24.75 | 24.78 | 24.42 | 24.71 | 2,102,696 | -0.11(-0.44%) |
Mar 23, 2007 | 24.75 | 24.88 | 24.67 | 24.81 | 1,872,911 | +0.07(+0.29%) |
Mar 22, 2007 | 24.96 | 25.00 | 24.70 | 24.74 | 2,121,804 | -0.24(-0.98%) |
Mar 21, 2007 | 24.42 | 25.08 | 24.27 | 24.99 | 3,214,864 | +0.51(+2.08%) |
Mar 20, 2007 | 24.15 | 24.52 | 24.07 | 24.48 | 3,605,421 | +0.37(+1.52%) |
Mar 19, 2007 | 23.87 | 24.15 | 23.79 | 24.11 | 2,303,567 | +0.37(+1.55%) |
Mar 16, 2007 | 23.80 | 23.95 | 23.68 | 23.75 | 3,222,632 | +0.02(+0.08%) |
Mar 15, 2007 | 23.60 | 23.97 | 23.59 | 23.73 | 3,001,721 | +0.12(+0.52%) |
Mar 14, 2007 | 23.62 | 23.73 | 23.13 | 23.60 | 4,835,346 | +0.00(+0.00%) |
Mar 13, 2007 | 24.25 | 24.12 | 23.60 | 23.60 | 3,724,576 | -0.64(-2.65%) |
Mar 12, 2007 | 24.26 | 24.42 | 24.15 | 24.25 | 1,824,615 | -0.17(-0.71%) |
Mar 09, 2007 | 24.30 | 24.46 | 24.24 | 24.42 | 3,495,742 | +0.20(+0.82%) |
Mar 08, 2007 | 23.98 | 24.23 | 23.86 | 24.22 | 2,885,051 | +0.36(+1.51%) |
Mar 07, 2007 | 24.02 | 24.10 | 23.86 | 23.86 | 2,495,893 | -0.24(-1.01%) |
Mar 06, 2007 | 23.92 | 24.16 | 23.80 | 24.11 | 3,918,145 | +0.31(+1.30%) |
Mar 05, 2007 | 24.16 | 24.24 | 23.80 | 23.80 | 3,552,290 | -0.41(-1.68%) |
Mar 02, 2007 | 24.24 | 24.40 | 24.09 | 24.20 | 2,671,131 | -0.05(-0.19%) |
Mar 01, 2007 | 23.97 | 24.40 | 23.67 | 24.25 | 3,822,446 | -0.03(-0.13%) |
Feb 28, 2007 | 24.34 | 24.49 | 24.09 | 24.28 | 4,324,858 | -0.06(-0.26%) |
Feb 27, 2007 | 25.02 | 25.03 | 24.09 | 24.34 | 3,860,820 | -0.68(-2.70%) |
Feb 26, 2007 | 25.17 | 25.20 | 24.99 | 25.02 | 2,574,119 | -0.14(-0.54%) |
Feb 23, 2007 | 25.60 | 25.61 | 25.01 | 25.16 | 2,976,088 | -0.46(-1.78%) |
Feb 22, 2007 | 25.59 | 25.68 | 25.46 | 25.61 | 2,558,500 | +0.01(+0.02%) |
Feb 21, 2007 | 25.47 | 25.64 | 25.46 | 25.61 | 2,172,604 | +0.01(+0.05%) |
Feb 20, 2007 | 25.35 | 25.65 | 25.30 | 25.59 | 2,126,154 | +0.17(+0.66%) |
Feb 16, 2007 | 25.24 | 25.49 | 25.23 | 25.43 | 2,679,986 | +0.14(+0.53%) |
Feb 15, 2007 | 25.30 | 25.50 | 25.23 | 25.29 | 2,471,969 | -0.05(-0.20%) |
Feb 14, 2007 | 25.10 | 25.42 | 25.06 | 25.34 | 2,330,548 | +0.26(+1.03%) |
Feb 13, 2007 | 25.03 | 25.17 | 24.81 | 25.08 | 3,359,401 | +0.05(+0.21%) |
Feb 12, 2007 | 25.21 | 25.27 | 25.02 | 25.03 | 2,823,118 | -0.10(-0.41%) |
Feb 09, 2007 | 25.21 | 25.36 | 24.99 | 25.14 | 2,041,798 | -0.17(-0.66%) |
Feb 08, 2007 | 25.25 | 25.34 | 25.08 | 25.30 | 3,564,252 | -0.05(-0.18%) |
Feb 07, 2007 | 25.11 | 25.43 | 25.09 | 25.35 | 2,183,945 | +0.18(+0.72%) |
Feb 06, 2007 | 24.97 | 25.27 | 24.94 | 25.17 | 2,216,880 | +0.21(+0.85%) |
Feb 05, 2007 | 24.95 | 25.08 | 24.81 | 24.96 | 2,325,782 | +0.00(+0.00%) |
Feb 02, 2007 | 24.72 | 25.03 | 24.72 | 24.96 | 3,029,218 | +0.25(+1.02%) |
Feb 01, 2007 | 24.57 | 24.73 | 24.52 | 24.71 | 2,528,672 | +0.14(+0.55%) |
Jan 31, 2007 | 24.40 | 24.65 | 24.33 | 24.57 | 1,772,882 | +0.08(+0.34%) |
Jan 30, 2007 | 24.31 | 24.49 | 24.22 | 24.49 | 2,492,164 | +0.19(+0.77%) |
Jan 29, 2007 | 24.47 | 24.52 | 24.30 | 24.30 | 2,582,890 | -0.16(-0.66%) |
Jan 26, 2007 | 24.34 | 24.52 | 24.27 | 24.46 | 1,711,363 | +0.10(+0.40%) |
Jan 25, 2007 | 24.44 | 24.49 | 24.32 | 24.36 | 2,789,975 | -0.08(-0.32%) |
Jan 24, 2007 | 24.33 | 24.47 | 24.27 | 24.44 | 2,341,317 | +0.12(+0.50%) |
Jan 23, 2007 | 24.18 | 24.36 | 24.07 | 24.32 | 2,929,482 | +0.12(+0.48%) |
Jan 22, 2007 | 24.31 | 24.45 | 24.08 | 24.20 | 2,018,650 | -0.18(-0.74%) |
Jan 19, 2007 | 24.30 | 24.58 | 24.10 | 24.38 | 3,106,739 | +0.27(+1.12%) |
Jan 18, 2007 | 23.84 | 24.37 | 23.82 | 24.11 | 2,828,813 | -0.02(-0.08%) |
Jan 17, 2007 | 24.20 | 24.23 | 24.06 | 24.13 | 1,730,005 | -0.03(-0.11%) |
Jan 16, 2007 | 24.17 | 24.22 | 24.04 | 24.16 | 1,649,222 | -0.04(-0.16%) |
Jan 12, 2007 | 24.23 | 24.30 | 24.15 | 24.20 | 1,398,638 | -0.03(-0.13%) |
Jan 11, 2007 | 24.29 | 24.32 | 24.11 | 24.23 | 1,600,441 | +0.03(+0.11%) |
Jan 10, 2007 | 24.20 | 24.33 | 24.16 | 24.20 | 1,959,150 | -0.14(-0.56%) |
Jan 09, 2007 | 24.34 | 24.43 | 24.13 | 24.34 | 2,911,461 | +0.12(+0.51%) |
Jan 08, 2007 | 24.02 | 24.25 | 23.90 | 24.22 | 2,466,221 | +0.19(+0.80%) |
Jan 05, 2007 | 24.31 | 24.31 | 23.95 | 24.02 | 2,425,208 | -0.28(-1.14%) |
Jan 04, 2007 | 24.43 | 24.47 | 24.28 | 24.30 | 2,501,952 | -0.18(-0.74%) |