Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.88 | 24.00 | 23.66 | 23.95 | 717,300 | +0.09(+0.38%) |
Mar 29, 2007 | 23.41 | 23.97 | 23.27 | 23.86 | 648,500 | +0.48(+2.05%) |
Mar 28, 2007 | 23.43 | 23.54 | 23.25 | 23.38 | 704,100 | -0.20(-0.85%) |
Mar 27, 2007 | 23.42 | 23.64 | 23.25 | 23.58 | 348,800 | +0.04(+0.17%) |
Mar 26, 2007 | 23.45 | 23.60 | 23.14 | 23.54 | 364,300 | +0.02(+0.09%) |
Mar 23, 2007 | 23.50 | 23.78 | 23.47 | 23.52 | 438,600 | -0.24(-1.01%) |
Mar 22, 2007 | 23.78 | 24.00 | 23.55 | 23.76 | 397,600 | +0.12(+0.51%) |
Mar 21, 2007 | 23.29 | 23.70 | 23.16 | 23.64 | 537,300 | +0.45(+1.94%) |
Mar 20, 2007 | 23.16 | 23.51 | 23.07 | 23.19 | 625,400 | +0.03(+0.13%) |
Mar 19, 2007 | 22.80 | 23.19 | 22.80 | 23.16 | 877,400 | +0.60(+2.66%) |
Mar 16, 2007 | 22.78 | 22.78 | 22.36 | 22.56 | 813,900 | -0.27(-1.18%) |
Mar 15, 2007 | 22.42 | 23.01 | 22.42 | 22.83 | 697,064 | +0.35(+1.56%) |
Mar 14, 2007 | 22.13 | 22.58 | 21.99 | 22.48 | 541,200 | +0.29(+1.31%) |
Mar 13, 2007 | 22.47 | 22.42 | 22.00 | 22.19 | 617,800 | -0.28(-1.25%) |
Mar 12, 2007 | 22.23 | 22.73 | 22.08 | 22.47 | 844,300 | +0.42(+1.90%) |
Mar 09, 2007 | 21.52 | 22.37 | 21.46 | 22.05 | 1,761,900 | +0.64(+2.99%) |
Mar 08, 2007 | 20.77 | 21.52 | 20.77 | 21.41 | 1,154,800 | +0.61(+2.93%) |
Mar 07, 2007 | 20.54 | 21.06 | 20.49 | 20.80 | 626,600 | +0.10(+0.48%) |
Mar 06, 2007 | 20.10 | 20.96 | 20.00 | 20.70 | 513,100 | +0.69(+3.45%) |
Mar 05, 2007 | 19.95 | 20.32 | 19.44 | 20.01 | 1,101,200 | -0.69(-3.33%) |
Mar 02, 2007 | 20.89 | 21.16 | 20.55 | 20.70 | 364,700 | -0.28(-1.33%) |
Mar 01, 2007 | 20.77 | 21.22 | 20.45 | 20.98 | 404,345 | -0.18(-0.85%) |
Feb 28, 2007 | 20.92 | 21.38 | 20.31 | 21.16 | 677,900 | +0.16(+0.76%) |
Feb 27, 2007 | 21.33 | 22.11 | 20.05 | 21.00 | 690,300 | -1.13(-5.11%) |
Feb 26, 2007 | 22.30 | 22.50 | 21.91 | 22.13 | 716,183 | -0.11(-0.49%) |
Feb 23, 2007 | 21.86 | 22.29 | 21.73 | 22.24 | 579,000 | +0.22(+1.00%) |
Feb 22, 2007 | 21.87 | 22.05 | 21.79 | 22.02 | 255,700 | +0.15(+0.69%) |
Feb 21, 2007 | 21.84 | 22.08 | 21.80 | 21.87 | 457,500 | -0.15(-0.68%) |
Feb 20, 2007 | 21.60 | 22.11 | 21.54 | 22.02 | 362,900 | +0.24(+1.10%) |
Feb 16, 2007 | 21.77 | 21.88 | 21.58 | 21.78 | 572,500 | -0.07(-0.32%) |
Feb 15, 2007 | 22.05 | 22.18 | 21.85 | 21.85 | 563,900 | -0.25(-1.13%) |
Feb 14, 2007 | 21.98 | 22.20 | 21.76 | 22.10 | 373,928 | +0.08(+0.36%) |
Feb 13, 2007 | 21.76 | 22.08 | 21.76 | 22.02 | 323,492 | +0.23(+1.06%) |
Feb 12, 2007 | 22.14 | 22.14 | 21.61 | 21.79 | 394,200 | -0.25(-1.13%) |
Feb 09, 2007 | 22.13 | 22.20 | 21.88 | 22.04 | 302,300 | -0.13(-0.59%) |
Feb 08, 2007 | 21.99 | 22.32 | 21.94 | 22.17 | 505,500 | -0.04(-0.18%) |
Feb 07, 2007 | 21.96 | 22.42 | 21.81 | 22.21 | 607,500 | +0.38(+1.74%) |
Feb 06, 2007 | 21.75 | 22.09 | 21.21 | 21.83 | 1,542,200 | -0.82(-3.62%) |
Feb 05, 2007 | 22.49 | 22.65 | 22.09 | 22.65 | 621,000 | +0.35(+1.57%) |
Feb 02, 2007 | 22.58 | 22.61 | 22.15 | 22.30 | 802,100 | -0.19(-0.84%) |
Feb 01, 2007 | 21.96 | 22.54 | 21.96 | 22.49 | 369,500 | +0.63(+2.88%) |
Jan 31, 2007 | 21.75 | 22.05 | 21.53 | 21.86 | 488,200 | +0.06(+0.28%) |
Jan 30, 2007 | 21.94 | 21.95 | 21.59 | 21.80 | 484,600 | -0.02(-0.09%) |
Jan 29, 2007 | 21.48 | 22.06 | 21.42 | 21.82 | 658,100 | +0.49(+2.30%) |
Jan 26, 2007 | 21.06 | 21.42 | 21.00 | 21.33 | 272,200 | +0.26(+1.23%) |
Jan 25, 2007 | 21.13 | 21.25 | 20.86 | 21.07 | 350,800 | -0.06(-0.28%) |
Jan 24, 2007 | 20.95 | 21.27 | 20.88 | 21.13 | 428,400 | +0.37(+1.78%) |
Jan 23, 2007 | 20.60 | 21.07 | 20.39 | 20.76 | 344,000 | +0.13(+0.63%) |
Jan 22, 2007 | 20.62 | 20.73 | 20.35 | 20.63 | 166,900 | +0.05(+0.24%) |
Jan 19, 2007 | 20.59 | 20.65 | 20.30 | 20.58 | 170,400 | -0.12(-0.58%) |
Jan 18, 2007 | 21.11 | 21.12 | 20.64 | 20.70 | 215,100 | -0.42(-1.99%) |
Jan 17, 2007 | 21.17 | 21.33 | 20.94 | 21.12 | 394,900 | -0.05(-0.24%) |
Jan 16, 2007 | 21.13 | 21.38 | 21.03 | 21.17 | 513,600 | +0.14(+0.67%) |
Jan 12, 2007 | 20.86 | 21.11 | 20.81 | 21.03 | 230,100 | +0.13(+0.62%) |
Jan 11, 2007 | 20.73 | 21.09 | 20.64 | 20.90 | 238,000 | +0.27(+1.31%) |
Jan 10, 2007 | 20.36 | 20.70 | 20.26 | 20.63 | 237,000 | +0.14(+0.68%) |
Jan 09, 2007 | 20.25 | 20.53 | 20.23 | 20.49 | 273,900 | +0.20(+0.99%) |
Jan 08, 2007 | 20.20 | 20.31 | 19.90 | 20.29 | 394,100 | -0.09(-0.44%) |
Jan 05, 2007 | 19.92 | 20.67 | 19.92 | 20.38 | 333,500 | -0.32(-1.55%) |
Jan 04, 2007 | 20.35 | 20.77 | 20.00 | 20.70 | 615,100 | +0.38(+1.87%) |