Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.72 | 23.85 | 23.52 | 23.67 | 467,867 | -0.03(-0.13%) |
Mar 29, 2007 | 23.80 | 23.85 | 23.57 | 23.70 | 596,146 | +0.02(+0.08%) |
Mar 28, 2007 | 23.91 | 23.98 | 23.66 | 23.68 | 541,850 | -0.30(-1.23%) |
Mar 27, 2007 | 24.11 | 24.11 | 23.97 | 23.98 | 469,455 | -0.20(-0.83%) |
Mar 26, 2007 | 24.10 | 24.18 | 23.93 | 24.18 | 455,643 | +0.15(+0.63%) |
Mar 23, 2007 | 23.95 | 24.09 | 23.84 | 24.03 | 361,974 | +0.11(+0.45%) |
Mar 22, 2007 | 24.00 | 24.00 | 23.84 | 23.92 | 577,253 | -0.09(-0.39%) |
Mar 21, 2007 | 23.93 | 24.09 | 23.78 | 24.02 | 463,739 | +0.08(+0.32%) |
Mar 20, 2007 | 23.65 | 23.94 | 23.58 | 23.94 | 501,524 | +0.26(+1.12%) |
Mar 19, 2007 | 23.51 | 23.71 | 23.39 | 23.68 | 466,915 | +0.34(+1.46%) |
Mar 16, 2007 | 23.66 | 23.74 | 23.31 | 23.34 | 698,070 | -0.32(-1.36%) |
Mar 15, 2007 | 23.39 | 23.71 | 23.33 | 23.66 | 784,595 | +0.26(+1.13%) |
Mar 14, 2007 | 23.49 | 23.58 | 23.03 | 23.39 | 1,134,979 | -0.10(-0.43%) |
Mar 13, 2007 | 23.68 | 23.78 | 23.46 | 23.49 | 1,568,079 | -0.19(-0.80%) |
Mar 12, 2007 | 22.96 | 23.78 | 22.96 | 23.68 | 2,010,227 | +0.70(+3.04%) |
Mar 09, 2007 | 23.19 | 23.20 | 22.93 | 22.98 | 921,446 | -0.09(-0.38%) |
Mar 08, 2007 | 23.27 | 23.35 | 23.05 | 23.07 | 630,914 | -0.02(-0.08%) |
Mar 07, 2007 | 23.00 | 23.17 | 22.99 | 23.09 | 691,243 | +0.08(+0.33%) |
Mar 06, 2007 | 22.88 | 23.11 | 22.80 | 23.02 | 557,408 | +0.23(+1.00%) |
Mar 05, 2007 | 23.01 | 23.23 | 22.79 | 22.79 | 654,728 | -0.37(-1.60%) |
Mar 02, 2007 | 23.23 | 23.29 | 23.12 | 23.16 | 603,449 | -0.07(-0.30%) |
Mar 01, 2007 | 23.14 | 23.34 | 22.80 | 23.23 | 889,213 | -0.09(-0.38%) |
Feb 28, 2007 | 23.46 | 23.54 | 23.17 | 23.32 | 996,540 | -0.09(-0.38%) |
Feb 27, 2007 | 23.75 | 23.75 | 23.15 | 23.41 | 735,220 | -0.43(-1.80%) |
Feb 26, 2007 | 23.88 | 23.94 | 23.79 | 23.83 | 710,225 | +0.03(+0.11%) |
Feb 23, 2007 | 23.80 | 23.87 | 23.68 | 23.81 | 762,209 | +0.03(+0.13%) |
Feb 22, 2007 | 24.01 | 24.09 | 23.68 | 23.78 | 504,382 | -0.17(-0.71%) |
Feb 21, 2007 | 23.65 | 23.97 | 23.63 | 23.95 | 849,051 | +0.03(+0.13%) |
Feb 20, 2007 | 23.74 | 23.94 | 23.65 | 23.92 | 667,588 | +0.08(+0.34%) |
Feb 16, 2007 | 23.77 | 23.90 | 23.71 | 23.83 | 679,971 | -0.01(-0.03%) |
Feb 15, 2007 | 23.87 | 23.97 | 23.70 | 23.84 | 803,170 | -0.06(-0.26%) |
Feb 14, 2007 | 24.04 | 24.16 | 23.90 | 23.90 | 922,256 | -0.12(-0.50%) |
Feb 13, 2007 | 23.78 | 24.03 | 23.78 | 24.02 | 718,599 | +0.23(+0.98%) |
Feb 12, 2007 | 23.99 | 24.00 | 23.64 | 23.79 | 614,711 | -0.16(-0.66%) |
Feb 09, 2007 | 23.90 | 24.16 | 23.85 | 23.95 | 858,736 | +0.08(+0.32%) |
Feb 08, 2007 | 24.03 | 24.03 | 23.81 | 23.87 | 3,489,082 | -0.13(-0.55%) |
Feb 07, 2007 | 24.38 | 24.45 | 23.94 | 24.00 | 547,247 | -0.31(-1.27%) |
Feb 06, 2007 | 24.24 | 24.34 | 24.16 | 24.31 | 297,676 | +0.08(+0.31%) |
Feb 05, 2007 | 24.29 | 24.34 | 24.01 | 24.24 | 523,751 | -0.04(-0.18%) |
Feb 02, 2007 | 24.46 | 24.50 | 24.27 | 24.28 | 633,455 | -0.12(-0.49%) |
Feb 01, 2007 | 24.33 | 24.48 | 24.24 | 24.40 | 545,342 | +0.15(+0.62%) |
Jan 31, 2007 | 24.17 | 24.36 | 24.09 | 24.25 | 560,583 | +0.09(+0.36%) |
Jan 30, 2007 | 24.22 | 24.23 | 24.04 | 24.16 | 460,405 | +0.08(+0.31%) |
Jan 29, 2007 | 23.80 | 24.21 | 23.80 | 24.09 | 640,281 | +0.26(+1.08%) |
Jan 26, 2007 | 23.96 | 23.97 | 23.56 | 23.83 | 535,182 | -0.06(-0.24%) |
Jan 25, 2007 | 24.24 | 24.30 | 23.83 | 23.89 | 1,025,911 | -0.42(-1.71%) |
Jan 24, 2007 | 24.34 | 24.38 | 24.24 | 24.30 | 626,628 | +0.02(+0.08%) |
Jan 23, 2007 | 24.13 | 24.49 | 24.13 | 24.28 | 662,190 | +0.09(+0.39%) |
Jan 22, 2007 | 24.43 | 24.43 | 24.15 | 24.19 | 745,381 | -0.20(-0.83%) |
Jan 19, 2007 | 24.21 | 24.44 | 24.15 | 24.39 | 832,540 | +0.18(+0.75%) |
Jan 18, 2007 | 24.19 | 24.41 | 24.12 | 24.21 | 1,131,328 | +0.08(+0.31%) |
Jan 17, 2007 | 24.09 | 24.25 | 23.98 | 24.13 | 1,317,395 | +0.05(+0.21%) |
Jan 16, 2007 | 24.08 | 24.25 | 24.02 | 24.08 | 1,627,614 | +0.03(+0.13%) |
Jan 12, 2007 | 24.04 | 24.18 | 24.01 | 24.05 | 666,636 | +0.01(+0.03%) |
Jan 11, 2007 | 23.97 | 24.19 | 23.93 | 24.04 | 864,769 | +0.11(+0.47%) |
Jan 10, 2007 | 23.89 | 23.97 | 23.78 | 23.93 | 600,909 | +0.01(+0.05%) |
Jan 09, 2007 | 23.75 | 23.97 | 23.70 | 23.92 | 723,154 | +0.13(+0.53%) |
Jan 08, 2007 | 23.77 | 23.85 | 23.31 | 23.79 | 739,348 | -0.02(-0.08%) |
Jan 05, 2007 | 24.00 | 24.00 | 23.73 | 23.81 | 1,064,013 | -0.23(-0.94%) |
Jan 04, 2007 | 24.19 | 24.23 | 23.94 | 24.04 | 622,500 | -0.21(-0.86%) |