Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.51 | 23.64 | 23.31 | 23.46 | 472,047 | -0.03(-0.13%) |
Mar 29, 2007 | 23.59 | 23.64 | 23.36 | 23.49 | 601,471 | +0.02(+0.08%) |
Mar 28, 2007 | 23.70 | 23.77 | 23.45 | 23.47 | 546,690 | -0.29(-1.23%) |
Mar 27, 2007 | 23.89 | 23.89 | 23.75 | 23.77 | 473,648 | -0.20(-0.83%) |
Mar 26, 2007 | 23.89 | 23.97 | 23.72 | 23.97 | 459,713 | +0.15(+0.63%) |
Mar 23, 2007 | 23.74 | 23.88 | 23.63 | 23.82 | 365,207 | +0.11(+0.45%) |
Mar 22, 2007 | 23.79 | 23.79 | 23.63 | 23.71 | 582,410 | -0.09(-0.39%) |
Mar 21, 2007 | 23.72 | 23.87 | 23.57 | 23.80 | 467,882 | +0.07(+0.32%) |
Mar 20, 2007 | 23.44 | 23.73 | 23.37 | 23.73 | 506,005 | +0.26(+1.12%) |
Mar 19, 2007 | 23.31 | 23.50 | 23.19 | 23.47 | 471,086 | +0.34(+1.46%) |
Mar 16, 2007 | 23.45 | 23.53 | 23.11 | 23.13 | 704,306 | -0.32(-1.36%) |
Mar 15, 2007 | 23.19 | 23.50 | 23.12 | 23.45 | 791,604 | +0.26(+1.13%) |
Mar 14, 2007 | 23.29 | 23.37 | 22.83 | 23.19 | 1,145,118 | -0.10(-0.43%) |
Mar 13, 2007 | 23.47 | 23.57 | 23.26 | 23.29 | 1,582,086 | -0.19(-0.80%) |
Mar 12, 2007 | 22.76 | 23.57 | 22.76 | 23.47 | 2,028,185 | +0.69(+3.04%) |
Mar 09, 2007 | 22.99 | 23.00 | 22.73 | 22.78 | 929,678 | -0.09(-0.38%) |
Mar 08, 2007 | 23.07 | 23.14 | 22.84 | 22.87 | 636,550 | -0.02(-0.08%) |
Mar 07, 2007 | 22.79 | 22.97 | 22.79 | 22.89 | 697,418 | +0.07(+0.33%) |
Mar 06, 2007 | 22.67 | 22.91 | 22.59 | 22.81 | 562,388 | +0.22(+1.00%) |
Mar 05, 2007 | 22.81 | 23.02 | 22.59 | 22.59 | 660,577 | -0.37(-1.60%) |
Mar 02, 2007 | 23.02 | 23.08 | 22.91 | 22.96 | 608,839 | -0.07(-0.30%) |
Mar 01, 2007 | 22.94 | 23.13 | 22.59 | 23.02 | 897,157 | -0.09(-0.38%) |
Feb 28, 2007 | 23.25 | 23.34 | 22.96 | 23.11 | 1,005,442 | -0.09(-0.38%) |
Feb 27, 2007 | 23.54 | 23.54 | 22.95 | 23.20 | 741,788 | -0.42(-1.80%) |
Feb 26, 2007 | 23.67 | 23.72 | 23.58 | 23.62 | 716,569 | +0.02(+0.11%) |
Feb 23, 2007 | 23.59 | 23.66 | 23.47 | 23.60 | 769,018 | +0.03(+0.13%) |
Feb 22, 2007 | 23.80 | 23.88 | 23.47 | 23.57 | 508,888 | -0.17(-0.71%) |
Feb 21, 2007 | 23.44 | 23.76 | 23.42 | 23.74 | 856,636 | +0.03(+0.13%) |
Feb 20, 2007 | 23.53 | 23.72 | 23.44 | 23.70 | 673,552 | +0.08(+0.34%) |
Feb 16, 2007 | 23.56 | 23.69 | 23.50 | 23.62 | 686,046 | -0.01(-0.03%) |
Feb 15, 2007 | 23.65 | 23.75 | 23.49 | 23.63 | 810,344 | -0.06(-0.26%) |
Feb 14, 2007 | 23.82 | 23.95 | 23.69 | 23.69 | 930,495 | -0.12(-0.50%) |
Feb 13, 2007 | 23.57 | 23.82 | 23.57 | 23.81 | 725,019 | +0.23(+0.98%) |
Feb 12, 2007 | 23.78 | 23.79 | 23.43 | 23.58 | 620,203 | -0.16(-0.66%) |
Feb 09, 2007 | 23.69 | 23.94 | 23.64 | 23.74 | 866,407 | +0.07(+0.32%) |
Feb 08, 2007 | 23.82 | 23.82 | 23.60 | 23.66 | 3,520,251 | -0.13(-0.55%) |
Feb 07, 2007 | 24.16 | 24.23 | 23.72 | 23.79 | 552,136 | -0.31(-1.27%) |
Feb 06, 2007 | 24.03 | 24.13 | 23.94 | 24.10 | 300,335 | +0.07(+0.31%) |
Feb 05, 2007 | 24.07 | 24.12 | 23.80 | 24.02 | 528,430 | -0.04(-0.18%) |
Feb 02, 2007 | 24.24 | 24.29 | 24.05 | 24.07 | 639,113 | -0.12(-0.49%) |
Feb 01, 2007 | 24.12 | 24.26 | 24.02 | 24.19 | 550,214 | +0.15(+0.62%) |
Jan 31, 2007 | 23.95 | 24.14 | 23.87 | 24.04 | 565,591 | +0.09(+0.36%) |
Jan 30, 2007 | 24.00 | 24.01 | 23.83 | 23.95 | 464,518 | +0.07(+0.31%) |
Jan 29, 2007 | 23.59 | 24.00 | 23.59 | 23.87 | 646,001 | +0.26(+1.08%) |
Jan 26, 2007 | 23.75 | 23.75 | 23.36 | 23.62 | 539,963 | -0.06(-0.24%) |
Jan 25, 2007 | 24.02 | 24.09 | 23.62 | 23.67 | 1,035,075 | -0.41(-1.71%) |
Jan 24, 2007 | 24.12 | 24.16 | 24.02 | 24.09 | 632,226 | +0.02(+0.08%) |
Jan 23, 2007 | 23.92 | 24.27 | 23.92 | 24.07 | 668,106 | +0.09(+0.39%) |
Jan 22, 2007 | 24.21 | 24.22 | 23.94 | 23.97 | 752,039 | -0.20(-0.83%) |
Jan 19, 2007 | 23.99 | 24.22 | 23.94 | 24.17 | 839,978 | +0.18(+0.75%) |
Jan 18, 2007 | 23.98 | 24.19 | 23.91 | 23.99 | 1,141,434 | +0.07(+0.31%) |
Jan 17, 2007 | 23.87 | 24.04 | 23.77 | 23.92 | 1,329,164 | +0.05(+0.21%) |
Jan 16, 2007 | 23.87 | 24.04 | 23.81 | 23.87 | 1,642,153 | +0.03(+0.13%) |
Jan 12, 2007 | 23.83 | 23.97 | 23.80 | 23.84 | 672,591 | +0.01(+0.03%) |
Jan 11, 2007 | 23.76 | 23.97 | 23.72 | 23.83 | 872,494 | +0.11(+0.47%) |
Jan 10, 2007 | 23.68 | 23.75 | 23.57 | 23.72 | 606,277 | +0.01(+0.05%) |
Jan 09, 2007 | 23.54 | 23.75 | 23.49 | 23.70 | 729,614 | +0.12(+0.53%) |
Jan 08, 2007 | 23.55 | 23.64 | 23.10 | 23.58 | 745,953 | -0.02(-0.08%) |
Jan 05, 2007 | 23.79 | 23.79 | 23.52 | 23.60 | 1,073,518 | -0.22(-0.94%) |
Jan 04, 2007 | 23.98 | 24.02 | 23.72 | 23.82 | 628,061 | -0.21(-0.86%) |