Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.53 | 23.62 | 23.09 | 23.12 | 13,728,084 | -0.41(-1.74%) |
Mar 29, 2007 | 23.47 | 23.58 | 23.20 | 23.53 | 8,022,058 | +0.66(+2.87%) |
Mar 28, 2007 | 23.07 | 23.07 | 22.67 | 22.88 | 6,420,304 | -0.22(-0.95%) |
Mar 27, 2007 | 23.14 | 23.24 | 22.97 | 23.09 | 4,502,275 | -0.16(-0.68%) |
Mar 26, 2007 | 23.39 | 23.39 | 22.95 | 23.25 | 4,814,120 | +0.01(+0.05%) |
Mar 23, 2007 | 23.10 | 23.31 | 23.10 | 23.24 | 3,232,743 | +0.20(+0.87%) |
Mar 22, 2007 | 23.28 | 23.28 | 22.93 | 23.04 | 5,186,209 | -0.30(-1.31%) |
Mar 21, 2007 | 22.88 | 23.48 | 22.35 | 23.35 | 9,376,417 | +0.54(+2.37%) |
Mar 20, 2007 | 22.60 | 22.84 | 22.56 | 22.81 | 6,907,120 | +0.20(+0.89%) |
Mar 19, 2007 | 22.45 | 22.66 | 22.33 | 22.60 | 9,868,327 | +0.70(+3.22%) |
Mar 16, 2007 | 22.15 | 22.23 | 21.90 | 21.90 | 7,103,796 | -0.22(-0.99%) |
Mar 15, 2007 | 21.96 | 22.25 | 21.94 | 22.12 | 6,266,596 | +0.05(+0.24%) |
Mar 14, 2007 | 21.73 | 22.07 | 21.28 | 22.07 | 12,891,992 | +0.49(+2.25%) |
Mar 13, 2007 | 22.53 | 22.42 | 21.46 | 21.58 | 18,337,778 | -0.95(-4.22%) |
Mar 12, 2007 | 22.42 | 22.67 | 22.27 | 22.53 | 8,543,868 | +0.35(+1.59%) |
Mar 09, 2007 | 22.46 | 22.46 | 21.97 | 22.18 | 7,017,174 | -0.08(-0.35%) |
Mar 08, 2007 | 22.21 | 22.41 | 22.16 | 22.26 | 7,309,818 | +0.72(+3.34%) |
Mar 07, 2007 | 21.66 | 21.82 | 21.45 | 21.54 | 6,056,631 | -0.25(-1.13%) |
Mar 06, 2007 | 21.54 | 21.98 | 21.41 | 21.79 | 10,283,826 | +1.09(+5.29%) |
Mar 05, 2007 | 20.40 | 21.11 | 20.27 | 20.69 | 17,193,162 | -0.78(-3.63%) |
Mar 02, 2007 | 21.62 | 22.04 | 21.47 | 21.47 | 12,400,303 | -0.35(-1.61%) |
Mar 01, 2007 | 21.39 | 21.91 | 21.11 | 21.82 | 13,609,640 | -0.55(-2.46%) |
Feb 28, 2007 | 22.12 | 22.54 | 21.90 | 22.37 | 24,278,796 | +0.93(+4.32%) |
Feb 27, 2007 | 22.62 | 22.69 | 20.89 | 21.45 | 39,452,048 | -2.36(-9.90%) |
Feb 26, 2007 | 23.96 | 23.99 | 23.71 | 23.80 | 4,042,342 | +0.01(+0.04%) |
Feb 23, 2007 | 24.20 | 24.25 | 23.77 | 23.79 | 6,360,504 | -0.59(-2.41%) |
Feb 22, 2007 | 24.38 | 24.49 | 24.20 | 24.38 | 5,008,138 | +0.00(+0.01%) |
Feb 21, 2007 | 24.09 | 24.44 | 24.07 | 24.38 | 6,052,645 | +0.19(+0.77%) |
Feb 20, 2007 | 24.01 | 24.26 | 23.93 | 24.19 | 4,636,935 | +0.06(+0.25%) |
Feb 16, 2007 | 23.96 | 24.13 | 23.91 | 24.13 | 3,731,519 | +0.16(+0.66%) |
Feb 15, 2007 | 24.02 | 24.06 | 23.89 | 23.97 | 3,595,529 | +0.01(+0.05%) |
Feb 14, 2007 | 23.75 | 24.08 | 23.72 | 23.96 | 4,958,376 | +0.03(+0.14%) |
Feb 13, 2007 | 23.59 | 23.93 | 23.58 | 23.93 | 4,743,574 | +0.06(+0.24%) |
Feb 12, 2007 | 24.04 | 24.13 | 23.70 | 23.87 | 5,316,334 | +0.09(+0.36%) |
Feb 09, 2007 | 24.22 | 24.22 | 23.62 | 23.79 | 7,304,901 | -0.40(-1.65%) |
Feb 08, 2007 | 24.07 | 24.27 | 23.97 | 24.19 | 5,837,365 | +0.25(+1.03%) |
Feb 07, 2007 | 24.02 | 24.07 | 23.82 | 23.94 | 5,248,667 | +0.14(+0.57%) |
Feb 06, 2007 | 23.61 | 23.88 | 23.48 | 23.81 | 8,787,055 | +0.43(+1.83%) |
Feb 05, 2007 | 23.43 | 23.52 | 23.20 | 23.38 | 9,364,678 | -0.09(-0.38%) |
Feb 02, 2007 | 23.57 | 23.61 | 23.41 | 23.47 | 7,683,634 | -0.09(-0.37%) |
Feb 01, 2007 | 23.53 | 23.66 | 23.34 | 23.55 | 8,253,284 | +0.12(+0.50%) |
Jan 31, 2007 | 23.39 | 23.70 | 23.11 | 23.44 | 17,346,426 | -0.66(-2.74%) |
Jan 30, 2007 | 23.76 | 24.13 | 23.70 | 24.10 | 9,832,890 | +0.71(+3.04%) |
Jan 29, 2007 | 23.71 | 23.79 | 23.26 | 23.39 | 12,228,876 | -0.43(-1.80%) |
Jan 26, 2007 | 23.72 | 23.88 | 23.22 | 23.82 | 12,084,028 | +0.19(+0.81%) |
Jan 25, 2007 | 24.32 | 24.45 | 23.55 | 23.62 | 15,657,409 | -1.32(-5.29%) |
Jan 24, 2007 | 24.61 | 24.95 | 24.47 | 24.95 | 8,252,398 | +0.36(+1.47%) |
Jan 23, 2007 | 24.16 | 24.58 | 24.04 | 24.58 | 9,516,615 | +0.43(+1.78%) |
Jan 22, 2007 | 24.42 | 24.42 | 24.01 | 24.16 | 8,000,352 | +0.15(+0.61%) |
Jan 19, 2007 | 23.71 | 24.02 | 23.64 | 24.01 | 7,543,215 | +0.35(+1.48%) |
Jan 18, 2007 | 24.15 | 24.16 | 23.54 | 23.66 | 10,141,192 | -0.33(-1.36%) |
Jan 17, 2007 | 24.09 | 24.16 | 23.73 | 23.99 | 8,501,787 | -0.26(-1.06%) |
Jan 16, 2007 | 24.26 | 24.36 | 23.93 | 24.24 | 12,779,479 | +0.45(+1.89%) |
Jan 12, 2007 | 23.48 | 23.79 | 23.37 | 23.79 | 9,398,787 | +0.54(+2.33%) |
Jan 11, 2007 | 22.80 | 23.66 | 22.78 | 23.25 | 15,832,822 | +0.19(+0.83%) |
Jan 10, 2007 | 23.05 | 23.18 | 22.17 | 23.06 | 27,753,840 | -0.46(-1.97%) |
Jan 09, 2007 | 24.07 | 24.16 | 23.14 | 23.52 | 19,190,924 | -1.09(-4.45%) |
Jan 08, 2007 | 24.29 | 24.75 | 24.18 | 24.62 | 12,208,500 | +0.70(+2.93%) |
Jan 05, 2007 | 24.91 | 24.91 | 23.78 | 23.92 | 21,528,440 | -1.43(-5.65%) |
Jan 04, 2007 | 25.36 | 25.44 | 25.00 | 25.35 | 14,858,747 | -0.93(-3.52%) |