Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.95 | 24.08 | 23.85 | 23.94 | 1,057,133 | -0.03(-0.11%) |
Mar 29, 2007 | 23.80 | 24.06 | 23.76 | 23.96 | 1,424,301 | +0.30(+1.25%) |
Mar 28, 2007 | 23.63 | 23.80 | 23.45 | 23.67 | 1,041,499 | -0.07(-0.31%) |
Mar 27, 2007 | 23.75 | 23.89 | 23.63 | 23.74 | 528,715 | -0.09(-0.39%) |
Mar 26, 2007 | 23.99 | 24.17 | 23.74 | 23.84 | 716,170 | -0.10(-0.42%) |
Mar 23, 2007 | 23.82 | 23.98 | 23.76 | 23.94 | 791,659 | +0.14(+0.59%) |
Mar 22, 2007 | 23.92 | 24.01 | 23.74 | 23.80 | 701,579 | -0.08(-0.34%) |
Mar 21, 2007 | 23.22 | 23.94 | 23.18 | 23.88 | 781,683 | +0.64(+2.78%) |
Mar 20, 2007 | 23.20 | 23.35 | 23.12 | 23.23 | 690,263 | +0.04(+0.17%) |
Mar 19, 2007 | 23.04 | 23.33 | 23.04 | 23.19 | 820,693 | +0.33(+1.44%) |
Mar 16, 2007 | 22.98 | 23.01 | 22.75 | 22.86 | 1,030,779 | -0.17(-0.76%) |
Mar 15, 2007 | 22.80 | 23.18 | 22.79 | 23.04 | 667,780 | +0.26(+1.12%) |
Mar 14, 2007 | 22.52 | 22.84 | 22.26 | 22.78 | 961,544 | +0.24(+1.07%) |
Mar 13, 2007 | 23.46 | 23.35 | 22.50 | 22.54 | 961,098 | -0.92(-3.92%) |
Mar 12, 2007 | 23.14 | 23.46 | 23.13 | 23.46 | 488,961 | +0.22(+0.95%) |
Mar 09, 2007 | 23.32 | 23.42 | 23.01 | 23.24 | 616,859 | +0.03(+0.14%) |
Mar 08, 2007 | 23.07 | 23.41 | 23.04 | 23.20 | 778,258 | +0.37(+1.62%) |
Mar 07, 2007 | 22.82 | 23.08 | 22.66 | 22.84 | 811,908 | -0.04(-0.18%) |
Mar 06, 2007 | 22.30 | 22.99 | 22.23 | 22.88 | 925,810 | +0.76(+3.43%) |
Mar 05, 2007 | 22.94 | 22.99 | 22.11 | 22.12 | 1,562,921 | -1.10(-4.74%) |
Mar 02, 2007 | 23.43 | 23.48 | 23.12 | 23.22 | 1,006,808 | -0.32(-1.37%) |
Mar 01, 2007 | 23.16 | 23.93 | 22.92 | 23.54 | 1,706,447 | +0.25(+1.07%) |
Feb 28, 2007 | 23.34 | 23.51 | 23.04 | 23.29 | 977,178 | +0.02(+0.09%) |
Feb 27, 2007 | 23.67 | 23.82 | 23.14 | 23.27 | 1,307,867 | -0.93(-3.83%) |
Feb 26, 2007 | 24.43 | 24.56 | 23.97 | 24.20 | 690,993 | -0.17(-0.69%) |
Feb 23, 2007 | 24.55 | 24.55 | 24.15 | 24.37 | 1,093,165 | -0.01(-0.06%) |
Feb 22, 2007 | 24.53 | 24.62 | 24.18 | 24.38 | 567,427 | -0.12(-0.49%) |
Feb 21, 2007 | 24.38 | 24.58 | 24.23 | 24.50 | 772,451 | +0.09(+0.36%) |
Feb 20, 2007 | 24.17 | 24.44 | 24.11 | 24.41 | 731,506 | +0.20(+0.83%) |
Feb 16, 2007 | 24.05 | 24.27 | 23.92 | 24.21 | 823,521 | +0.08(+0.33%) |
Feb 15, 2007 | 24.02 | 24.17 | 23.95 | 24.13 | 537,202 | +0.08(+0.34%) |
Feb 14, 2007 | 23.68 | 24.19 | 23.64 | 24.05 | 752,877 | +0.44(+1.88%) |
Feb 13, 2007 | 23.41 | 23.63 | 23.35 | 23.61 | 381,745 | +0.28(+1.18%) |
Feb 12, 2007 | 23.43 | 23.47 | 23.25 | 23.33 | 269,345 | -0.07(-0.29%) |
Feb 09, 2007 | 23.71 | 23.79 | 23.25 | 23.40 | 438,338 | -0.24(-1.02%) |
Feb 08, 2007 | 23.55 | 23.84 | 23.47 | 23.64 | 571,745 | +0.03(+0.14%) |
Feb 07, 2007 | 23.47 | 23.62 | 23.45 | 23.61 | 504,148 | +0.14(+0.60%) |
Feb 06, 2007 | 23.35 | 23.47 | 23.28 | 23.47 | 366,572 | +0.21(+0.90%) |
Feb 05, 2007 | 23.26 | 23.31 | 23.14 | 23.26 | 283,639 | -0.03(-0.12%) |
Feb 02, 2007 | 22.94 | 23.29 | 22.94 | 23.29 | 692,496 | +0.35(+1.52%) |
Feb 01, 2007 | 23.10 | 23.25 | 22.86 | 22.94 | 1,186,371 | -0.10(-0.44%) |
Jan 31, 2007 | 22.98 | 23.10 | 22.82 | 23.04 | 780,641 | +0.07(+0.32%) |
Jan 30, 2007 | 23.02 | 23.06 | 22.80 | 22.96 | 684,605 | +0.04(+0.18%) |
Jan 29, 2007 | 23.06 | 23.17 | 22.91 | 22.92 | 461,118 | -0.15(-0.64%) |
Jan 26, 2007 | 22.95 | 23.17 | 22.76 | 23.07 | 649,318 | +0.13(+0.59%) |
Jan 25, 2007 | 23.45 | 23.54 | 22.84 | 22.94 | 728,975 | -0.49(-2.09%) |
Jan 24, 2007 | 23.24 | 23.51 | 23.22 | 23.43 | 796,572 | +0.17(+0.75%) |
Jan 23, 2007 | 23.09 | 23.27 | 23.02 | 23.25 | 762,029 | +0.20(+0.87%) |
Jan 22, 2007 | 23.04 | 23.16 | 22.83 | 23.05 | 624,006 | -0.02(-0.09%) |
Jan 19, 2007 | 23.02 | 23.20 | 22.90 | 23.07 | 987,749 | -0.02(-0.09%) |
Jan 18, 2007 | 23.10 | 23.23 | 22.94 | 23.09 | 1,298,040 | +0.05(+0.23%) |
Jan 17, 2007 | 23.10 | 23.25 | 22.87 | 23.04 | 628,473 | -0.10(-0.44%) |
Jan 16, 2007 | 23.22 | 23.49 | 23.02 | 23.14 | 981,347 | -0.03(-0.15%) |
Jan 12, 2007 | 23.16 | 23.22 | 23.00 | 23.17 | 454,716 | +0.00(+0.00%) |
Jan 11, 2007 | 22.93 | 23.29 | 22.93 | 23.17 | 706,195 | +0.33(+1.44%) |
Jan 10, 2007 | 22.63 | 22.93 | 22.49 | 22.84 | 494,768 | +0.15(+0.68%) |
Jan 09, 2007 | 22.39 | 22.73 | 22.38 | 22.69 | 722,573 | +0.34(+1.50%) |
Jan 08, 2007 | 22.16 | 22.44 | 21.96 | 22.35 | 521,419 | +0.16(+0.73%) |
Jan 05, 2007 | 21.75 | 22.32 | 21.75 | 22.19 | 582,019 | -0.09(-0.42%) |
Jan 04, 2007 | 22.60 | 22.66 | 22.19 | 22.28 | 885,609 | -0.30(-1.34%) |