Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.07 | 24.24 | 23.94 | 24.13 | 3,277,080 | +0.22(+0.93%) |
Mar 29, 2007 | 23.83 | 24.07 | 23.65 | 23.91 | 4,504,452 | +0.40(+1.71%) |
Mar 28, 2007 | 23.68 | 23.78 | 23.44 | 23.50 | 3,903,984 | -0.54(-2.25%) |
Mar 27, 2007 | 23.96 | 24.09 | 23.86 | 24.04 | 2,943,802 | -0.12(-0.48%) |
Mar 26, 2007 | 24.26 | 24.26 | 23.62 | 24.16 | 4,331,675 | +0.22(+0.93%) |
Mar 23, 2007 | 24.04 | 24.12 | 23.85 | 23.94 | 3,589,588 | +0.21(+0.89%) |
Mar 22, 2007 | 24.05 | 24.05 | 23.69 | 23.73 | 3,529,164 | +0.01(+0.03%) |
Mar 21, 2007 | 23.23 | 23.72 | 23.21 | 23.72 | 4,341,117 | +0.75(+3.27%) |
Mar 20, 2007 | 22.72 | 23.11 | 22.63 | 22.97 | 2,988,176 | +0.14(+0.63%) |
Mar 19, 2007 | 22.60 | 22.91 | 22.54 | 22.82 | 3,151,511 | +0.54(+2.42%) |
Mar 16, 2007 | 22.41 | 22.57 | 22.18 | 22.29 | 2,371,658 | -0.04(-0.19%) |
Mar 15, 2007 | 21.95 | 22.40 | 21.89 | 22.33 | 3,199,662 | +0.61(+2.81%) |
Mar 14, 2007 | 21.46 | 21.81 | 21.09 | 21.72 | 5,297,522 | -0.04(-0.20%) |
Mar 13, 2007 | 22.36 | 22.36 | 21.74 | 21.76 | 2,592,585 | -0.60(-2.66%) |
Mar 12, 2007 | 22.21 | 22.50 | 22.10 | 22.36 | 3,057,098 | +0.05(+0.21%) |
Mar 09, 2007 | 22.50 | 22.56 | 22.19 | 22.31 | 2,435,859 | -0.09(-0.39%) |
Mar 08, 2007 | 22.56 | 22.56 | 22.31 | 22.40 | 3,391,320 | +0.22(+0.99%) |
Mar 07, 2007 | 22.26 | 22.53 | 22.07 | 22.18 | 5,036,942 | -0.13(-0.58%) |
Mar 06, 2007 | 22.18 | 22.43 | 21.94 | 22.31 | 4,270,307 | +0.73(+3.41%) |
Mar 05, 2007 | 21.46 | 21.92 | 21.39 | 21.57 | 4,605,474 | -0.28(-1.30%) |
Mar 02, 2007 | 22.20 | 22.40 | 21.80 | 21.86 | 3,857,721 | -0.54(-2.43%) |
Mar 01, 2007 | 22.22 | 22.62 | 21.86 | 22.40 | 4,757,479 | -0.55(-2.38%) |
Feb 28, 2007 | 22.89 | 23.05 | 22.51 | 22.95 | 4,714,993 | +0.16(+0.71%) |
Feb 27, 2007 | 23.39 | 23.60 | 22.71 | 22.79 | 7,912,767 | -1.64(-6.71%) |
Feb 26, 2007 | 24.32 | 24.49 | 24.30 | 24.42 | 5,322,853 | +0.02(+0.10%) |
Feb 23, 2007 | 24.24 | 24.40 | 24.12 | 24.40 | 4,571,485 | +0.51(+2.12%) |
Feb 22, 2007 | 24.03 | 24.07 | 23.74 | 23.89 | 4,301,463 | +0.31(+1.33%) |
Feb 21, 2007 | 23.09 | 23.70 | 23.01 | 23.58 | 3,747,258 | +0.07(+0.31%) |
Feb 20, 2007 | 23.30 | 23.55 | 23.20 | 23.51 | 2,238,536 | +0.12(+0.51%) |
Feb 16, 2007 | 23.16 | 23.39 | 23.11 | 23.39 | 2,225,318 | -0.09(-0.39%) |
Feb 15, 2007 | 23.55 | 23.67 | 23.43 | 23.48 | 2,654,898 | +0.05(+0.23%) |
Feb 14, 2007 | 23.28 | 23.57 | 23.16 | 23.42 | 6,066,961 | +0.44(+1.92%) |
Feb 13, 2007 | 22.68 | 23.04 | 22.65 | 22.98 | 5,023,195 | +0.69(+3.12%) |
Feb 12, 2007 | 22.35 | 22.40 | 22.13 | 22.29 | 3,559,376 | +0.17(+0.78%) |
Feb 09, 2007 | 22.36 | 22.51 | 22.07 | 22.12 | 4,174,005 | -0.44(-1.96%) |
Feb 08, 2007 | 22.41 | 22.62 | 22.31 | 22.56 | 3,458,354 | -0.24(-1.03%) |
Feb 07, 2007 | 22.77 | 22.98 | 22.63 | 22.79 | 4,734,820 | -0.04(-0.15%) |
Feb 06, 2007 | 22.67 | 22.86 | 22.51 | 22.83 | 5,474,075 | +0.29(+1.31%) |
Feb 05, 2007 | 22.48 | 22.63 | 22.37 | 22.53 | 2,854,109 | +0.00(+0.00%) |
Feb 02, 2007 | 22.68 | 22.68 | 22.36 | 22.53 | 5,537,332 | -0.54(-2.34%) |
Feb 01, 2007 | 23.15 | 23.20 | 22.90 | 23.07 | 3,936,084 | +0.17(+0.76%) |
Jan 31, 2007 | 22.56 | 22.96 | 22.47 | 22.90 | 5,695,002 | +0.13(+0.56%) |
Jan 30, 2007 | 22.56 | 22.83 | 22.44 | 22.77 | 4,768,808 | +0.50(+2.23%) |
Jan 29, 2007 | 22.14 | 22.43 | 22.14 | 22.28 | 4,848,115 | -0.14(-0.64%) |
Jan 26, 2007 | 22.50 | 22.53 | 22.14 | 22.42 | 2,746,478 | -0.19(-0.82%) |
Jan 25, 2007 | 23.14 | 23.17 | 22.47 | 22.60 | 3,307,293 | -0.59(-2.54%) |
Jan 24, 2007 | 22.87 | 23.30 | 22.82 | 23.19 | 5,270,142 | +0.66(+2.93%) |
Jan 23, 2007 | 21.92 | 22.54 | 21.88 | 22.54 | 4,061,654 | +0.94(+4.35%) |
Jan 22, 2007 | 21.82 | 21.85 | 21.49 | 21.60 | 2,330,116 | -0.14(-0.66%) |
Jan 19, 2007 | 21.42 | 21.86 | 21.35 | 21.74 | 5,445,751 | +0.47(+2.19%) |
Jan 18, 2007 | 21.52 | 21.55 | 21.15 | 21.27 | 13,833,416 | -0.07(-0.33%) |
Jan 17, 2007 | 21.01 | 21.40 | 21.00 | 21.34 | 10,800,865 | +0.05(+0.23%) |
Jan 16, 2007 | 21.22 | 21.39 | 21.14 | 21.30 | 3,639,627 | -0.57(-2.60%) |
Jan 12, 2007 | 21.65 | 22.00 | 21.65 | 21.86 | 3,058,986 | +0.05(+0.24%) |
Jan 11, 2007 | 21.30 | 21.89 | 21.27 | 21.81 | 5,515,617 | +0.53(+2.51%) |
Jan 10, 2007 | 20.90 | 21.41 | 20.76 | 21.28 | 5,334,343 | +0.32(+1.52%) |
Jan 09, 2007 | 20.95 | 21.04 | 20.79 | 20.96 | 4,164,564 | -0.05(-0.22%) |
Jan 08, 2007 | 20.79 | 21.02 | 20.68 | 21.01 | 5,315,461 | +0.50(+2.44%) |
Jan 05, 2007 | 20.64 | 20.73 | 20.43 | 20.51 | 5,519,393 | -0.39(-1.86%) |
Jan 04, 2007 | 21.08 | 21.16 | 20.77 | 20.89 | 7,009,233 | -0.72(-3.35%) |