Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.05 | 22.24 | 21.66 | 21.84 | 13,745,734 | -0.32(-1.46%) |
Mar 29, 2007 | 22.41 | 22.66 | 22.12 | 22.16 | 11,754,253 | -0.44(-1.96%) |
Mar 28, 2007 | 22.84 | 22.99 | 22.39 | 22.60 | 9,586,008 | -0.29(-1.26%) |
Mar 27, 2007 | 23.33 | 23.37 | 22.88 | 22.89 | 5,903,970 | -0.55(-2.34%) |
Mar 26, 2007 | 23.44 | 23.52 | 23.21 | 23.44 | 3,393,690 | -0.05(-0.20%) |
Mar 23, 2007 | 23.49 | 23.65 | 23.44 | 23.48 | 2,544,804 | -0.08(-0.34%) |
Mar 22, 2007 | 23.64 | 23.70 | 23.47 | 23.57 | 2,473,548 | -0.02(-0.07%) |
Mar 21, 2007 | 23.13 | 23.58 | 22.98 | 23.58 | 4,559,283 | +0.54(+2.35%) |
Mar 20, 2007 | 22.99 | 23.17 | 22.94 | 23.04 | 4,431,248 | +0.03(+0.13%) |
Mar 19, 2007 | 22.91 | 23.17 | 22.89 | 23.01 | 2,800,659 | +0.10(+0.45%) |
Mar 16, 2007 | 22.97 | 23.13 | 22.78 | 22.91 | 5,208,367 | -0.19(-0.82%) |
Mar 15, 2007 | 22.88 | 23.13 | 22.60 | 23.10 | 5,735,803 | +0.28(+1.21%) |
Mar 14, 2007 | 22.45 | 22.83 | 22.37 | 22.82 | 6,020,548 | +0.34(+1.51%) |
Mar 13, 2007 | 22.94 | 22.81 | 22.31 | 22.48 | 7,099,344 | -0.46(-2.01%) |
Mar 12, 2007 | 22.82 | 23.00 | 22.75 | 22.94 | 2,968,823 | +0.18(+0.79%) |
Mar 09, 2007 | 23.21 | 23.21 | 22.72 | 22.76 | 3,906,719 | -0.21(-0.90%) |
Mar 08, 2007 | 23.16 | 23.18 | 22.92 | 22.97 | 4,100,239 | -0.02(-0.08%) |
Mar 07, 2007 | 22.68 | 23.07 | 22.68 | 22.99 | 5,544,381 | +0.02(+0.08%) |
Mar 06, 2007 | 22.73 | 23.11 | 22.68 | 22.97 | 4,885,191 | +0.20(+0.86%) |
Mar 05, 2007 | 22.57 | 22.99 | 22.45 | 22.78 | 7,457,440 | +0.20(+0.87%) |
Mar 02, 2007 | 22.86 | 22.89 | 22.56 | 22.58 | 4,743,703 | -0.49(-2.12%) |
Mar 01, 2007 | 22.91 | 23.14 | 22.54 | 23.07 | 10,989,672 | -0.36(-1.53%) |
Feb 28, 2007 | 23.43 | 24.01 | 23.36 | 23.43 | 8,280,980 | -0.40(-1.67%) |
Feb 27, 2007 | 24.18 | 24.38 | 23.58 | 23.82 | 7,886,711 | -0.56(-2.29%) |
Feb 26, 2007 | 24.48 | 24.50 | 24.19 | 24.38 | 5,436,239 | -0.05(-0.21%) |
Feb 23, 2007 | 24.17 | 24.46 | 24.06 | 24.44 | 6,753,376 | +0.34(+1.41%) |
Feb 22, 2007 | 23.97 | 24.10 | 23.74 | 24.10 | 3,313,504 | +0.09(+0.38%) |
Feb 21, 2007 | 23.99 | 24.04 | 23.68 | 24.00 | 2,949,218 | +0.02(+0.07%) |
Feb 20, 2007 | 23.74 | 24.08 | 23.66 | 23.99 | 3,668,882 | +0.01(+0.05%) |
Feb 16, 2007 | 24.07 | 24.08 | 23.82 | 23.97 | 2,823,524 | -0.04(-0.17%) |
Feb 15, 2007 | 23.99 | 24.15 | 23.92 | 24.01 | 3,341,543 | -0.07(-0.29%) |
Feb 14, 2007 | 23.63 | 24.18 | 23.58 | 24.08 | 6,498,701 | +0.52(+2.20%) |
Feb 13, 2007 | 23.47 | 23.73 | 23.27 | 23.57 | 5,178,864 | +0.21(+0.91%) |
Feb 12, 2007 | 23.36 | 23.43 | 23.25 | 23.35 | 3,361,353 | +0.09(+0.40%) |
Feb 09, 2007 | 23.58 | 23.61 | 23.14 | 23.26 | 4,210,830 | -0.19(-0.81%) |
Feb 08, 2007 | 23.36 | 23.61 | 23.36 | 23.45 | 2,663,612 | +0.02(+0.10%) |
Feb 07, 2007 | 23.37 | 23.52 | 23.27 | 23.43 | 4,425,591 | +0.13(+0.57%) |
Feb 06, 2007 | 23.50 | 23.51 | 23.09 | 23.29 | 3,806,609 | -0.06(-0.25%) |
Feb 05, 2007 | 23.27 | 23.50 | 23.19 | 23.35 | 4,496,840 | +0.03(+0.15%) |
Feb 02, 2007 | 23.21 | 23.42 | 23.21 | 23.32 | 2,174,153 | +0.07(+0.30%) |
Feb 01, 2007 | 23.08 | 23.38 | 23.08 | 23.25 | 4,093,749 | +0.18(+0.77%) |
Jan 31, 2007 | 22.84 | 23.24 | 22.77 | 23.07 | 3,929,510 | +0.18(+0.78%) |
Jan 30, 2007 | 23.00 | 23.09 | 22.77 | 22.89 | 3,352,209 | -0.17(-0.75%) |
Jan 29, 2007 | 22.97 | 23.26 | 22.88 | 23.06 | 4,400,779 | +0.13(+0.58%) |
Jan 26, 2007 | 22.88 | 23.12 | 22.76 | 22.93 | 4,177,815 | +0.04(+0.18%) |
Jan 25, 2007 | 23.22 | 23.33 | 22.72 | 22.89 | 4,586,355 | -0.52(-2.22%) |
Jan 24, 2007 | 22.97 | 23.43 | 22.88 | 23.41 | 5,027,084 | +0.55(+2.42%) |
Jan 23, 2007 | 22.83 | 23.02 | 22.78 | 22.86 | 3,250,472 | +0.02(+0.10%) |
Jan 22, 2007 | 23.02 | 23.16 | 22.70 | 22.83 | 5,230,185 | -0.29(-1.27%) |
Jan 19, 2007 | 23.16 | 23.32 | 23.04 | 23.13 | 3,471,139 | -0.18(-0.77%) |
Jan 18, 2007 | 23.64 | 23.64 | 23.29 | 23.31 | 3,161,398 | -0.22(-0.93%) |
Jan 17, 2007 | 23.49 | 23.61 | 23.35 | 23.52 | 3,734,652 | +0.06(+0.27%) |
Jan 16, 2007 | 23.47 | 23.63 | 23.23 | 23.46 | 3,328,560 | +0.01(+0.05%) |
Jan 12, 2007 | 23.34 | 23.64 | 23.34 | 23.45 | 2,100,998 | -0.03(-0.12%) |
Jan 11, 2007 | 23.38 | 23.58 | 23.28 | 23.48 | 4,272,136 | +0.24(+1.02%) |
Jan 10, 2007 | 23.01 | 23.27 | 22.91 | 23.24 | 2,587,681 | +0.07(+0.30%) |
Jan 09, 2007 | 23.09 | 23.44 | 23.06 | 23.17 | 2,689,111 | +0.05(+0.22%) |
Jan 08, 2007 | 23.20 | 23.27 | 22.88 | 23.12 | 2,854,335 | +0.04(+0.18%) |
Jan 05, 2007 | 23.17 | 23.18 | 22.94 | 23.08 | 3,060,809 | +0.01(+0.05%) |
Jan 04, 2007 | 22.73 | 23.17 | 22.50 | 23.07 | 4,626,378 | +0.40(+1.78%) |