Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.99 | 23.99 | 23.32 | 23.49 | 55,411 | -0.31(-1.30%) |
Mar 29, 2007 | 23.77 | 24.30 | 23.72 | 23.80 | 33,812 | -0.07(-0.29%) |
Mar 28, 2007 | 23.70 | 24.10 | 23.68 | 23.87 | 33,494 | -0.07(-0.29%) |
Mar 27, 2007 | 23.80 | 24.36 | 23.60 | 23.94 | 53,096 | +0.17(+0.72%) |
Mar 26, 2007 | 23.93 | 23.93 | 23.48 | 23.77 | 28,026 | +0.00(+0.00%) |
Mar 23, 2007 | 23.58 | 24.00 | 23.42 | 23.77 | 36,050 | -0.03(-0.13%) |
Mar 22, 2007 | 23.50 | 23.96 | 23.37 | 23.80 | 215,670 | +0.30(+1.28%) |
Mar 21, 2007 | 23.75 | 24.15 | 23.40 | 23.50 | 30,072 | -0.32(-1.34%) |
Mar 20, 2007 | 23.42 | 24.05 | 23.28 | 23.82 | 58,025 | +0.18(+0.76%) |
Mar 19, 2007 | 23.68 | 23.83 | 23.32 | 23.64 | 32,803 | -0.20(-0.84%) |
Mar 16, 2007 | 23.55 | 24.00 | 23.55 | 23.84 | 11,308 | -0.17(-0.71%) |
Mar 15, 2007 | 23.83 | 24.25 | 23.52 | 24.01 | 62,078 | -0.04(-0.17%) |
Mar 14, 2007 | 23.61 | 24.15 | 23.52 | 24.05 | 53,957 | +0.18(+0.75%) |
Mar 13, 2007 | 23.78 | 23.99 | 23.36 | 23.87 | 52,565 | +0.09(+0.38%) |
Mar 12, 2007 | 23.49 | 23.90 | 23.34 | 23.78 | 32,218 | +0.49(+2.10%) |
Mar 09, 2007 | 22.21 | 23.75 | 22.21 | 23.29 | 40,498 | -0.35(-1.48%) |
Mar 08, 2007 | 23.24 | 23.75 | 23.02 | 23.64 | 57,180 | +0.04(+0.17%) |
Mar 07, 2007 | 23.25 | 23.75 | 23.06 | 23.60 | 35,427 | +0.18(+0.77%) |
Mar 06, 2007 | 22.53 | 23.86 | 22.51 | 23.42 | 51,862 | +0.66(+2.90%) |
Mar 05, 2007 | 23.50 | 23.90 | 22.65 | 22.76 | 52,153 | -0.74(-3.15%) |
Mar 02, 2007 | 22.27 | 24.00 | 22.21 | 23.50 | 39,775 | +0.19(+0.82%) |
Mar 01, 2007 | 22.65 | 23.40 | 22.24 | 23.31 | 63,585 | +0.44(+1.92%) |
Feb 28, 2007 | 22.99 | 23.15 | 22.61 | 22.87 | 34,796 | +0.19(+0.84%) |
Feb 27, 2007 | 23.23 | 23.31 | 22.60 | 22.68 | 56,949 | -0.51(-2.20%) |
Feb 26, 2007 | 23.30 | 23.39 | 23.19 | 23.19 | 26,805 | -0.11(-0.47%) |
Feb 23, 2007 | 23.25 | 23.31 | 23.13 | 23.30 | 33,047 | +0.05(+0.22%) |
Feb 22, 2007 | 22.90 | 23.25 | 22.88 | 23.25 | 37,675 | +0.20(+0.87%) |
Feb 21, 2007 | 22.96 | 23.06 | 22.69 | 23.05 | 26,252 | +0.00(+0.00%) |
Feb 20, 2007 | 22.97 | 23.25 | 22.67 | 23.05 | 44,023 | -0.09(-0.39%) |
Feb 16, 2007 | 23.24 | 23.25 | 22.72 | 23.14 | 26,929 | +0.08(+0.35%) |
Feb 15, 2007 | 23.00 | 23.25 | 22.73 | 23.06 | 51,592 | +0.14(+0.61%) |
Feb 14, 2007 | 22.89 | 23.30 | 22.64 | 22.92 | 47,130 | +0.07(+0.31%) |
Feb 13, 2007 | 22.83 | 22.92 | 22.42 | 22.85 | 42,289 | -0.12(-0.52%) |
Feb 12, 2007 | 23.08 | 23.25 | 22.85 | 22.97 | 35,029 | -0.28(-1.20%) |
Feb 09, 2007 | 23.06 | 23.41 | 23.06 | 23.25 | 43,107 | +0.02(+0.09%) |
Feb 08, 2007 | 22.81 | 23.23 | 22.76 | 23.23 | 90,428 | +0.40(+1.75%) |
Feb 07, 2007 | 22.79 | 22.93 | 22.38 | 22.83 | 80,898 | -0.05(-0.22%) |
Feb 06, 2007 | 22.60 | 22.91 | 22.54 | 22.88 | 59,439 | +0.25(+1.10%) |
Feb 05, 2007 | 22.77 | 22.80 | 22.50 | 22.63 | 59,970 | +0.06(+0.27%) |
Feb 02, 2007 | 22.07 | 22.69 | 21.88 | 22.57 | 77,286 | +0.52(+2.36%) |
Feb 01, 2007 | 21.74 | 22.07 | 21.60 | 22.05 | 74,169 | +0.28(+1.29%) |
Jan 31, 2007 | 21.47 | 21.77 | 21.29 | 21.77 | 98,501 | +0.46(+2.16%) |
Jan 30, 2007 | 20.96 | 21.66 | 20.96 | 21.31 | 69,816 | +0.06(+0.28%) |
Jan 29, 2007 | 21.45 | 21.45 | 20.70 | 21.25 | 1,083,840 | +0.25(+1.20%) |
Jan 26, 2007 | 21.09 | 21.45 | 20.72 | 21.00 | 368,095 | -0.01(-0.05%) |
Jan 25, 2007 | 21.14 | 21.15 | 20.93 | 21.01 | 63,573 | -0.04(-0.19%) |
Jan 24, 2007 | 20.45 | 21.13 | 20.38 | 21.05 | 95,431 | +0.64(+3.14%) |
Jan 23, 2007 | 20.38 | 20.44 | 20.00 | 20.41 | 452,891 | +0.41(+2.05%) |
Jan 22, 2007 | 20.45 | 20.46 | 19.95 | 20.00 | 102,710 | -0.05(-0.25%) |
Jan 19, 2007 | 20.08 | 20.22 | 19.99 | 20.05 | 26,550 | +0.05(+0.25%) |
Jan 18, 2007 | 19.96 | 20.06 | 19.85 | 20.00 | 100,689 | -0.01(-0.05%) |
Jan 17, 2007 | 20.03 | 20.26 | 20.00 | 20.01 | 139,359 | -0.02(-0.10%) |
Jan 16, 2007 | 20.33 | 20.46 | 19.99 | 20.03 | 214,727 | -0.09(-0.45%) |
Jan 12, 2007 | 20.06 | 20.17 | 19.99 | 20.12 | 44,660 | -0.01(-0.05%) |
Jan 11, 2007 | 20.09 | 20.45 | 20.00 | 20.13 | 31,010 | -0.13(-0.64%) |
Jan 10, 2007 | 20.40 | 20.47 | 19.92 | 20.26 | 71,309 | -0.13(-0.64%) |
Jan 09, 2007 | 20.64 | 21.45 | 20.05 | 20.39 | 179,501 | +0.08(+0.39%) |
Jan 08, 2007 | 20.32 | 20.51 | 20.22 | 20.31 | 138,974 | +0.20(+0.99%) |
Jan 05, 2007 | 20.18 | 20.20 | 20.01 | 20.11 | 71,600 | -0.18(-0.89%) |
Jan 04, 2007 | 20.39 | 20.49 | 19.85 | 20.29 | 107,005 | +0.16(+0.79%) |