Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.38 | 24.61 | 24.20 | 24.42 | 744,239 | +0.04(+0.16%) |
Mar 29, 2007 | 24.20 | 24.38 | 24.18 | 24.38 | 724,858 | +0.31(+1.31%) |
Mar 28, 2007 | 23.98 | 24.10 | 23.77 | 24.07 | 575,899 | +0.09(+0.36%) |
Mar 27, 2007 | 24.19 | 24.19 | 23.84 | 23.98 | 581,991 | -0.21(-0.87%) |
Mar 26, 2007 | 24.28 | 24.36 | 23.93 | 24.19 | 667,545 | -0.13(-0.52%) |
Mar 23, 2007 | 24.13 | 24.31 | 24.05 | 24.31 | 487,576 | +0.25(+1.04%) |
Mar 22, 2007 | 23.80 | 24.14 | 23.79 | 24.07 | 650,102 | +0.32(+1.34%) |
Mar 21, 2007 | 23.33 | 23.75 | 23.30 | 23.75 | 672,529 | +0.42(+1.80%) |
Mar 20, 2007 | 23.29 | 23.40 | 23.25 | 23.33 | 447,983 | +0.04(+0.17%) |
Mar 19, 2007 | 23.06 | 23.29 | 22.97 | 23.29 | 639,027 | +0.32(+1.38%) |
Mar 16, 2007 | 23.13 | 23.32 | 22.86 | 22.97 | 576,453 | -0.12(-0.53%) |
Mar 15, 2007 | 23.13 | 23.21 | 22.98 | 23.09 | 450,475 | -0.02(-0.09%) |
Mar 14, 2007 | 23.12 | 23.31 | 22.70 | 23.12 | 1,305,188 | +0.07(+0.31%) |
Mar 13, 2007 | 23.28 | 23.25 | 22.95 | 23.04 | 763,621 | -0.24(-1.02%) |
Mar 12, 2007 | 23.26 | 23.47 | 23.06 | 23.28 | 1,062,369 | -0.02(-0.09%) |
Mar 09, 2007 | 23.06 | 23.37 | 23.01 | 23.30 | 1,670,386 | +0.37(+1.62%) |
Mar 08, 2007 | 22.75 | 22.99 | 22.72 | 22.93 | 1,173,673 | +0.51(+2.27%) |
Mar 07, 2007 | 22.30 | 22.50 | 22.30 | 22.42 | 804,598 | +0.15(+0.68%) |
Mar 06, 2007 | 21.78 | 22.33 | 21.78 | 22.27 | 1,251,198 | +0.65(+3.01%) |
Mar 05, 2007 | 21.71 | 21.97 | 21.60 | 21.62 | 881,016 | -0.27(-1.22%) |
Mar 02, 2007 | 22.27 | 22.27 | 21.84 | 21.89 | 672,806 | -0.41(-1.83%) |
Mar 01, 2007 | 21.94 | 22.39 | 21.31 | 22.30 | 1,530,260 | +0.22(+0.98%) |
Feb 28, 2007 | 22.49 | 22.52 | 22.05 | 22.08 | 1,834,019 | -0.40(-1.80%) |
Feb 27, 2007 | 23.15 | 23.15 | 22.21 | 22.48 | 984,844 | -0.98(-4.16%) |
Feb 26, 2007 | 23.77 | 23.91 | 23.41 | 23.46 | 463,488 | -0.29(-1.20%) |
Feb 23, 2007 | 23.67 | 23.74 | 23.48 | 23.74 | 448,814 | +0.07(+0.31%) |
Feb 22, 2007 | 23.74 | 23.83 | 23.60 | 23.67 | 817,611 | +0.01(+0.03%) |
Feb 21, 2007 | 23.30 | 23.68 | 23.22 | 23.66 | 906,765 | +0.31(+1.33%) |
Feb 20, 2007 | 23.14 | 23.38 | 23.03 | 23.35 | 570,916 | +0.22(+0.94%) |
Feb 16, 2007 | 23.12 | 23.15 | 22.97 | 23.14 | 640,688 | -0.01(-0.06%) |
Feb 15, 2007 | 22.80 | 23.22 | 22.80 | 23.15 | 1,029,144 | +0.28(+1.22%) |
Feb 14, 2007 | 22.59 | 22.95 | 22.49 | 22.87 | 790,259 | +0.35(+1.54%) |
Feb 13, 2007 | 22.52 | 22.61 | 22.17 | 22.53 | 669,179 | +0.03(+0.14%) |
Feb 12, 2007 | 22.45 | 22.57 | 22.40 | 22.49 | 482,316 | +0.03(+0.13%) |
Feb 09, 2007 | 22.60 | 22.65 | 22.36 | 22.46 | 952,449 | -0.18(-0.81%) |
Feb 08, 2007 | 22.53 | 22.71 | 22.51 | 22.65 | 961,309 | +0.14(+0.64%) |
Feb 07, 2007 | 22.36 | 22.54 | 22.26 | 22.50 | 524,124 | +0.15(+0.66%) |
Feb 06, 2007 | 22.19 | 22.37 | 22.12 | 22.36 | 504,189 | +0.19(+0.85%) |
Feb 05, 2007 | 22.41 | 22.41 | 22.10 | 22.17 | 640,965 | -0.31(-1.37%) |
Feb 02, 2007 | 22.54 | 22.58 | 22.39 | 22.48 | 571,469 | -0.11(-0.48%) |
Feb 01, 2007 | 22.39 | 22.62 | 22.36 | 22.58 | 832,563 | +0.26(+1.18%) |
Jan 31, 2007 | 21.65 | 22.36 | 21.60 | 22.32 | 1,207,174 | +0.67(+3.09%) |
Jan 30, 2007 | 21.47 | 21.73 | 21.47 | 21.65 | 692,741 | +0.18(+0.86%) |
Jan 29, 2007 | 21.53 | 21.53 | 21.37 | 21.47 | 817,888 | +0.01(+0.07%) |
Jan 26, 2007 | 21.58 | 21.58 | 21.42 | 21.45 | 987,613 | -0.06(-0.27%) |
Jan 25, 2007 | 21.54 | 21.58 | 21.37 | 21.51 | 1,369,977 | -0.03(-0.15%) |
Jan 24, 2007 | 21.66 | 22.04 | 21.46 | 21.54 | 1,509,245 | -0.12(-0.53%) |
Jan 23, 2007 | 21.37 | 21.81 | 21.33 | 21.66 | 1,559,082 | +0.29(+1.35%) |
Jan 22, 2007 | 21.36 | 21.46 | 21.26 | 21.37 | 1,853,954 | +0.07(+0.32%) |
Jan 19, 2007 | 21.01 | 21.46 | 20.93 | 21.30 | 723,751 | +0.29(+1.36%) |
Jan 18, 2007 | 21.49 | 21.54 | 20.98 | 21.02 | 749,500 | -0.44(-2.05%) |
Jan 17, 2007 | 21.58 | 21.67 | 21.42 | 21.46 | 779,956 | -0.05(-0.25%) |
Jan 16, 2007 | 21.42 | 21.63 | 21.40 | 21.51 | 1,312,941 | +0.18(+0.86%) |
Jan 12, 2007 | 21.13 | 21.40 | 21.11 | 21.33 | 957,710 | +0.20(+0.94%) |
Jan 11, 2007 | 20.75 | 21.17 | 20.75 | 21.13 | 1,237,908 | +0.48(+2.33%) |
Jan 10, 2007 | 20.65 | 20.69 | 20.51 | 20.65 | 498,928 | -0.04(-0.17%) |
Jan 09, 2007 | 20.73 | 20.79 | 20.54 | 20.68 | 840,038 | -0.05(-0.26%) |
Jan 08, 2007 | 20.65 | 20.84 | 20.42 | 20.74 | 840,869 | +0.09(+0.44%) |
Jan 05, 2007 | 21.15 | 21.15 | 20.62 | 20.65 | 888,491 | -0.55(-2.61%) |
Jan 04, 2007 | 21.18 | 21.27 | 21.07 | 21.20 | 740,363 | -0.04(-0.17%) |