Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.99 | 24.24 | 23.31 | 23.91 | 77,665 | -0.07(-0.31%) |
Mar 29, 2007 | 24.22 | 24.32 | 23.82 | 23.98 | 70,667 | -0.12(-0.50%) |
Mar 28, 2007 | 23.83 | 24.32 | 23.55 | 24.10 | 112,676 | +0.10(+0.42%) |
Mar 27, 2007 | 24.67 | 24.67 | 23.77 | 24.00 | 61,307 | -0.70(-2.83%) |
Mar 26, 2007 | 24.87 | 24.87 | 24.31 | 24.70 | 57,982 | -0.17(-0.70%) |
Mar 23, 2007 | 24.83 | 25.15 | 24.72 | 24.87 | 124,434 | +0.06(+0.26%) |
Mar 22, 2007 | 24.97 | 25.00 | 24.32 | 24.81 | 101,578 | -0.13(-0.52%) |
Mar 21, 2007 | 24.02 | 24.96 | 23.85 | 24.94 | 71,470 | +1.00(+4.19%) |
Mar 20, 2007 | 24.08 | 24.08 | 23.71 | 23.94 | 68,333 | -0.23(-0.95%) |
Mar 19, 2007 | 23.92 | 24.37 | 23.81 | 24.17 | 114,553 | +0.36(+1.51%) |
Mar 16, 2007 | 23.05 | 23.87 | 22.93 | 23.81 | 210,131 | +0.74(+3.23%) |
Mar 15, 2007 | 23.37 | 23.50 | 22.73 | 23.06 | 72,377 | -0.28(-1.18%) |
Mar 14, 2007 | 23.03 | 23.46 | 22.98 | 23.34 | 41,362 | +0.26(+1.12%) |
Mar 13, 2007 | 23.48 | 23.75 | 22.63 | 23.08 | 103,114 | -0.40(-1.68%) |
Mar 12, 2007 | 23.85 | 24.02 | 23.29 | 23.48 | 94,494 | -0.64(-2.67%) |
Mar 09, 2007 | 23.95 | 24.38 | 23.78 | 24.12 | 74,681 | +0.40(+1.67%) |
Mar 08, 2007 | 23.79 | 24.27 | 23.56 | 23.72 | 68,342 | +0.24(+1.02%) |
Mar 07, 2007 | 23.38 | 23.86 | 23.26 | 23.48 | 125,136 | -0.22(-0.93%) |
Mar 06, 2007 | 23.14 | 23.94 | 22.87 | 23.71 | 212,787 | +0.73(+3.16%) |
Mar 05, 2007 | 23.24 | 23.63 | 22.93 | 22.98 | 185,640 | -0.63(-2.65%) |
Mar 02, 2007 | 23.88 | 24.05 | 23.25 | 23.60 | 1,696,042 | -0.49(-2.02%) |
Mar 01, 2007 | 23.40 | 24.09 | 23.02 | 24.09 | 203,807 | +0.17(+0.69%) |
Feb 28, 2007 | 23.40 | 24.10 | 23.03 | 23.93 | 208,687 | +0.58(+2.48%) |
Feb 27, 2007 | 23.78 | 24.32 | 23.28 | 23.35 | 228,632 | -0.80(-3.31%) |
Feb 26, 2007 | 24.08 | 24.37 | 23.92 | 24.15 | 148,230 | +0.20(+0.84%) |
Feb 23, 2007 | 24.02 | 24.18 | 23.68 | 23.94 | 203,224 | -0.05(-0.19%) |
Feb 22, 2007 | 23.71 | 24.17 | 23.53 | 23.99 | 515,838 | +1.59(+7.10%) |
Feb 21, 2007 | 21.96 | 22.57 | 21.63 | 22.40 | 133,634 | +0.33(+1.50%) |
Feb 20, 2007 | 21.64 | 22.07 | 21.43 | 22.07 | 65,605 | +0.35(+1.61%) |
Feb 16, 2007 | 21.98 | 22.00 | 21.33 | 21.72 | 57,673 | -0.20(-0.92%) |
Feb 15, 2007 | 21.79 | 22.00 | 21.71 | 21.92 | 27,031 | +0.15(+0.68%) |
Feb 14, 2007 | 21.54 | 22.38 | 21.48 | 21.77 | 45,554 | +0.19(+0.89%) |
Feb 13, 2007 | 21.63 | 21.98 | 21.48 | 21.58 | 52,280 | -0.04(-0.17%) |
Feb 12, 2007 | 21.81 | 22.32 | 21.54 | 21.62 | 54,627 | -0.26(-1.18%) |
Feb 09, 2007 | 23.03 | 23.03 | 21.82 | 21.88 | 85,172 | -1.20(-5.22%) |
Feb 08, 2007 | 23.20 | 23.22 | 22.82 | 23.08 | 46,246 | -0.11(-0.48%) |
Feb 07, 2007 | 22.86 | 23.22 | 22.86 | 23.19 | 44,142 | +0.31(+1.37%) |
Feb 06, 2007 | 23.22 | 23.23 | 22.58 | 22.88 | 62,270 | -0.17(-0.72%) |
Feb 05, 2007 | 22.99 | 23.22 | 22.81 | 23.04 | 52,997 | -0.01(-0.04%) |
Feb 02, 2007 | 22.58 | 23.22 | 22.58 | 23.05 | 53,012 | +0.46(+2.04%) |
Feb 01, 2007 | 23.22 | 23.33 | 22.54 | 22.59 | 68,756 | -0.51(-2.23%) |
Jan 31, 2007 | 22.84 | 23.28 | 22.53 | 23.11 | 63,808 | +0.20(+0.88%) |
Jan 30, 2007 | 23.12 | 23.15 | 22.49 | 22.91 | 34,295 | -0.12(-0.52%) |
Jan 29, 2007 | 22.64 | 23.26 | 22.64 | 23.03 | 64,889 | +0.40(+1.79%) |
Jan 26, 2007 | 23.00 | 23.00 | 22.34 | 22.62 | 49,317 | -0.38(-1.64%) |
Jan 25, 2007 | 22.92 | 23.21 | 22.85 | 23.00 | 78,938 | -0.07(-0.32%) |
Jan 24, 2007 | 23.16 | 23.16 | 22.80 | 23.07 | 107,493 | -0.01(-0.04%) |
Jan 23, 2007 | 22.39 | 23.61 | 22.31 | 23.08 | 128,070 | +0.71(+3.16%) |
Jan 22, 2007 | 22.43 | 22.60 | 22.27 | 22.37 | 65,020 | +0.03(+0.12%) |
Jan 19, 2007 | 22.23 | 22.57 | 22.23 | 22.34 | 88,245 | +0.00(+0.00%) |
Jan 18, 2007 | 22.52 | 22.68 | 22.29 | 22.34 | 58,009 | -0.24(-1.06%) |
Jan 17, 2007 | 23.16 | 23.27 | 22.57 | 22.58 | 44,492 | -0.65(-2.81%) |
Jan 16, 2007 | 23.57 | 23.57 | 23.07 | 23.24 | 78,112 | -0.25(-1.06%) |
Jan 12, 2007 | 23.56 | 23.56 | 23.35 | 23.48 | 32,597 | -0.04(-0.16%) |
Jan 11, 2007 | 22.85 | 23.55 | 22.77 | 23.52 | 62,343 | +0.78(+3.44%) |
Jan 10, 2007 | 22.13 | 22.85 | 22.13 | 22.74 | 41,343 | +0.50(+2.23%) |
Jan 09, 2007 | 22.45 | 22.45 | 22.05 | 22.24 | 41,980 | -0.18(-0.82%) |
Jan 08, 2007 | 22.21 | 22.51 | 21.91 | 22.43 | 50,153 | +0.18(+0.83%) |
Jan 05, 2007 | 22.73 | 22.73 | 22.02 | 22.24 | 79,896 | -0.66(-2.89%) |
Jan 04, 2007 | 22.82 | 22.92 | 22.37 | 22.91 | 108,223 | -0.04(-0.16%) |