Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.84 | 19.13 | 18.68 | 18.84 | 6,413,792 | -0.07(-0.36%) |
Mar 29, 2007 | 19.06 | 19.18 | 18.66 | 18.91 | 8,384,361 | +0.03(+0.14%) |
Mar 28, 2007 | 19.09 | 19.09 | 18.68 | 18.89 | 9,954,711 | -0.37(-1.91%) |
Mar 27, 2007 | 19.32 | 19.33 | 18.85 | 19.25 | 8,011,239 | -0.27(-1.36%) |
Mar 26, 2007 | 20.03 | 20.07 | 19.41 | 19.52 | 6,034,003 | -0.45(-2.27%) |
Mar 23, 2007 | 20.15 | 20.62 | 19.90 | 19.97 | 4,447,776 | -0.17(-0.85%) |
Mar 22, 2007 | 0.1627 | 20.66 | 20.00 | 20.15 | 5,781,122 | -0.09(-0.47%) |
Mar 21, 2007 | 19.49 | 20.45 | 19.42 | 20.24 | 6,685,937 | +0.67(+3.41%) |
Mar 20, 2007 | 19.60 | 19.76 | 19.31 | 19.57 | 5,010,071 | -0.02(-0.09%) |
Mar 19, 2007 | 19.66 | 19.97 | 19.55 | 19.59 | 5,268,589 | +0.03(+0.17%) |
Mar 16, 2007 | 19.78 | 20.03 | 19.51 | 19.55 | 5,952,506 | -0.10(-0.52%) |
Mar 15, 2007 | 19.36 | 19.96 | 19.31 | 19.66 | 5,954,847 | +0.13(+0.66%) |
Mar 14, 2007 | 19.11 | 19.69 | 18.87 | 19.53 | 10,256,276 | +0.42(+2.20%) |
Mar 13, 2007 | 19.85 | 19.74 | 18.86 | 19.11 | 12,381,014 | -0.74(-3.71%) |
Mar 12, 2007 | 20.35 | 20.86 | 19.72 | 19.85 | 11,606,376 | -1.07(-5.12%) |
Mar 09, 2007 | 21.22 | 21.40 | 20.73 | 20.92 | 6,559,846 | -0.31(-1.45%) |
Mar 08, 2007 | 21.04 | 21.47 | 21.01 | 21.22 | 6,601,760 | +0.20(+0.94%) |
Mar 07, 2007 | 21.04 | 21.40 | 20.93 | 21.03 | 7,816,663 | -0.01(-0.04%) |
Mar 06, 2007 | 21.24 | 21.40 | 20.83 | 21.04 | 6,291,671 | +0.27(+1.28%) |
Mar 05, 2007 | 21.33 | 21.34 | 20.71 | 20.77 | 10,043,908 | -0.91(-4.19%) |
Mar 02, 2007 | 22.00 | 22.07 | 21.63 | 21.68 | 6,264,118 | -0.31(-1.40%) |
Mar 01, 2007 | 21.45 | 22.12 | 20.99 | 21.99 | 7,307,633 | +0.27(+1.22%) |
Feb 28, 2007 | 22.02 | 22.13 | 21.46 | 21.72 | 6,020,460 | -0.30(-1.36%) |
Feb 27, 2007 | 22.40 | 22.55 | 21.73 | 22.02 | 8,447,581 | -0.96(-4.17%) |
Feb 26, 2007 | 23.14 | 23.35 | 22.75 | 22.98 | 3,462,760 | -0.16(-0.70%) |
Feb 23, 2007 | 23.43 | 23.52 | 22.89 | 23.14 | 4,300,379 | -0.26(-1.10%) |
Feb 22, 2007 | 24.21 | 24.21 | 23.23 | 23.40 | 4,312,988 | -0.65(-2.71%) |
Feb 21, 2007 | 24.11 | 24.29 | 23.58 | 24.05 | 3,593,806 | -0.33(-1.37%) |
Feb 20, 2007 | 24.11 | 24.58 | 23.99 | 24.38 | 4,548,123 | +0.22(+0.92%) |
Feb 16, 2007 | 24.19 | 24.22 | 23.57 | 24.16 | 2,816,833 | -0.07(-0.28%) |
Feb 15, 2007 | 24.18 | 24.45 | 24.15 | 24.23 | 2,799,204 | +0.09(+0.39%) |
Feb 14, 2007 | 23.87 | 24.44 | 23.85 | 24.14 | 3,441,370 | +0.27(+1.15%) |
Feb 13, 2007 | 23.54 | 24.07 | 23.51 | 23.86 | 3,672,952 | +0.45(+1.94%) |
Feb 12, 2007 | 24.03 | 24.27 | 23.34 | 23.41 | 5,505,181 | -0.62(-2.57%) |
Feb 09, 2007 | 24.55 | 24.67 | 23.76 | 24.03 | 4,447,717 | -0.51(-2.09%) |
Feb 08, 2007 | 24.88 | 25.01 | 24.51 | 24.54 | 6,007,384 | -0.85(-3.34%) |
Feb 07, 2007 | 25.85 | 25.85 | 25.24 | 25.39 | 3,618,324 | -0.28(-1.10%) |
Feb 06, 2007 | 25.82 | 25.91 | 25.39 | 25.67 | 4,752,669 | -0.33(-1.25%) |
Feb 05, 2007 | 26.44 | 26.47 | 25.64 | 26.00 | 4,053,919 | -0.44(-1.65%) |
Feb 02, 2007 | 25.64 | 26.66 | 25.64 | 26.43 | 7,109,273 | +0.82(+3.21%) |
Feb 01, 2007 | 25.03 | 25.96 | 24.94 | 25.61 | 8,263,583 | +0.72(+2.89%) |
Jan 31, 2007 | 23.87 | 24.99 | 23.79 | 24.89 | 7,992,605 | +1.06(+4.46%) |
Jan 30, 2007 | 24.07 | 24.22 | 23.79 | 23.83 | 3,070,064 | -0.07(-0.29%) |
Jan 29, 2007 | 23.79 | 24.15 | 23.73 | 23.90 | 2,669,611 | +0.07(+0.29%) |
Jan 26, 2007 | 24.28 | 24.41 | 23.62 | 23.83 | 5,124,752 | -0.37(-1.52%) |
Jan 25, 2007 | 24.63 | 24.81 | 23.99 | 24.20 | 5,638,687 | -0.43(-1.74%) |
Jan 24, 2007 | 24.18 | 24.71 | 23.90 | 24.63 | 5,281,431 | +0.33(+1.34%) |
Jan 23, 2007 | 23.77 | 25.16 | 23.77 | 24.30 | 13,446,360 | +1.06(+4.57%) |
Jan 22, 2007 | 23.58 | 23.66 | 22.98 | 23.24 | 3,135,795 | -0.34(-1.45%) |
Jan 19, 2007 | 23.40 | 23.73 | 23.05 | 23.58 | 4,830,892 | +0.38(+1.62%) |
Jan 18, 2007 | 23.18 | 23.43 | 22.98 | 23.20 | 3,728,653 | +0.10(+0.45%) |
Jan 17, 2007 | 22.73 | 23.34 | 22.73 | 23.10 | 5,512,830 | +0.53(+2.35%) |
Jan 16, 2007 | 22.78 | 22.90 | 22.24 | 22.57 | 6,287,818 | -0.04(-0.19%) |
Jan 12, 2007 | 22.24 | 22.73 | 22.21 | 22.61 | 3,980,249 | +0.37(+1.66%) |
Jan 11, 2007 | 21.80 | 22.33 | 21.75 | 22.24 | 2,963,705 | +0.46(+2.12%) |
Jan 10, 2007 | 21.63 | 21.94 | 21.56 | 21.78 | 3,171,987 | -0.03(-0.16%) |
Jan 09, 2007 | 21.88 | 22.06 | 21.70 | 21.82 | 3,171,170 | +0.07(+0.31%) |
Jan 08, 2007 | 22.13 | 22.17 | 21.46 | 21.75 | 4,735,624 | -0.39(-1.74%) |
Jan 05, 2007 | 22.40 | 22.48 | 22.00 | 22.13 | 3,439,112 | -0.12(-0.54%) |
Jan 04, 2007 | 22.33 | 22.77 | 22.04 | 22.25 | 3,091,430 | -0.05(-0.23%) |