Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.58 | 24.36 | 23.53 | 24.36 | 47,866 | +0.83(+3.52%) |
Mar 29, 2007 | 23.82 | 23.85 | 22.58 | 23.53 | 42,600 | -0.11(-0.47%) |
Mar 28, 2007 | 23.50 | 23.71 | 23.36 | 23.64 | 113,054 | +0.09(+0.40%) |
Mar 27, 2007 | 24.34 | 24.35 | 23.47 | 23.55 | 19,076 | -0.89(-3.64%) |
Mar 26, 2007 | 24.33 | 24.57 | 24.02 | 24.44 | 24,342 | +0.05(+0.21%) |
Mar 23, 2007 | 24.14 | 24.51 | 24.14 | 24.39 | 27,151 | +0.25(+1.03%) |
Mar 22, 2007 | 24.33 | 24.44 | 23.75 | 24.14 | 26,566 | -0.10(-0.42%) |
Mar 21, 2007 | 23.07 | 24.24 | 22.96 | 24.24 | 36,748 | +1.17(+5.07%) |
Mar 20, 2007 | 22.91 | 23.07 | 22.54 | 23.07 | 26,917 | +0.20(+0.86%) |
Mar 19, 2007 | 22.30 | 23.47 | 22.30 | 22.87 | 55,239 | +0.69(+3.12%) |
Mar 16, 2007 | 23.05 | 23.04 | 21.94 | 22.18 | 95,733 | -0.86(-3.74%) |
Mar 15, 2007 | 22.85 | 23.04 | 22.31 | 23.04 | 33,003 | +0.23(+1.01%) |
Mar 14, 2007 | 22.03 | 22.84 | 22.00 | 22.81 | 39,557 | +0.72(+3.25%) |
Mar 13, 2007 | 22.88 | 22.91 | 22.05 | 22.10 | 44,004 | -0.79(-3.44%) |
Mar 12, 2007 | 22.38 | 22.90 | 22.28 | 22.88 | 17,906 | +0.47(+2.10%) |
Mar 09, 2007 | 22.56 | 22.86 | 22.22 | 22.41 | 40,259 | -0.01(-0.04%) |
Mar 08, 2007 | 22.81 | 22.98 | 22.32 | 22.42 | 38,269 | -0.24(-1.06%) |
Mar 07, 2007 | 23.30 | 23.30 | 22.62 | 22.66 | 42,014 | -0.71(-3.03%) |
Mar 06, 2007 | 22.52 | 23.50 | 22.52 | 23.37 | 29,375 | +1.02(+4.55%) |
Mar 05, 2007 | 22.94 | 23.56 | 22.34 | 22.35 | 47,398 | -0.73(-3.15%) |
Mar 02, 2007 | 23.54 | 23.64 | 23.05 | 23.08 | 73,262 | -0.62(-2.63%) |
Mar 01, 2007 | 23.92 | 24.23 | 23.67 | 23.70 | 58,877 | -0.27(-1.14%) |
Feb 28, 2007 | 23.75 | 24.13 | 23.68 | 23.98 | 62,963 | +0.22(+0.94%) |
Feb 27, 2007 | 23.96 | 24.03 | 23.50 | 23.75 | 74,901 | -0.38(-1.56%) |
Feb 26, 2007 | 24.14 | 24.18 | 23.80 | 24.13 | 37,684 | +0.06(+0.25%) |
Feb 23, 2007 | 24.75 | 24.75 | 24.01 | 24.07 | 43,770 | -0.71(-2.86%) |
Feb 22, 2007 | 24.66 | 24.85 | 24.46 | 24.78 | 26,449 | +0.10(+0.42%) |
Feb 21, 2007 | 24.31 | 24.69 | 24.22 | 24.68 | 26,332 | +0.20(+0.80%) |
Feb 20, 2007 | 24.00 | 24.51 | 23.84 | 24.48 | 23,640 | +0.42(+1.74%) |
Feb 16, 2007 | 23.96 | 24.18 | 23.79 | 24.06 | 32,886 | +0.11(+0.46%) |
Feb 15, 2007 | 24.18 | 24.18 | 23.92 | 23.95 | 47,047 | -0.23(-0.95%) |
Feb 14, 2007 | 24.53 | 24.57 | 24.10 | 24.18 | 31,833 | -0.38(-1.53%) |
Feb 13, 2007 | 24.39 | 24.77 | 24.39 | 24.56 | 25,279 | +0.22(+0.91%) |
Feb 12, 2007 | 24.47 | 24.62 | 24.04 | 24.34 | 21,578 | -0.15(-0.63%) |
Feb 09, 2007 | 24.91 | 24.91 | 24.16 | 24.49 | 54,303 | -0.42(-1.68%) |
Feb 08, 2007 | 24.69 | 24.93 | 24.66 | 24.91 | 19,895 | +0.15(+0.62%) |
Feb 07, 2007 | 24.79 | 25.06 | 24.69 | 24.75 | 36,631 | -0.03(-0.10%) |
Feb 06, 2007 | 24.76 | 24.81 | 24.54 | 24.78 | 27,853 | +0.10(+0.42%) |
Feb 05, 2007 | 24.98 | 24.98 | 24.45 | 24.68 | 31,715 | -0.40(-1.60%) |
Feb 02, 2007 | 24.86 | 25.46 | 24.66 | 25.08 | 38,620 | +0.27(+1.10%) |
Feb 01, 2007 | 24.61 | 24.97 | 24.35 | 24.80 | 40,376 | -0.09(-0.38%) |
Jan 31, 2007 | 24.83 | 24.90 | 24.52 | 24.90 | 41,312 | -0.03(-0.14%) |
Jan 30, 2007 | 24.81 | 25.04 | 24.69 | 24.93 | 28,322 | +0.13(+0.52%) |
Jan 29, 2007 | 25.11 | 25.12 | 24.62 | 24.80 | 34,056 | -0.32(-1.29%) |
Jan 26, 2007 | 24.96 | 25.20 | 24.69 | 25.13 | 20,012 | +0.17(+0.68%) |
Jan 25, 2007 | 25.23 | 25.33 | 24.69 | 24.96 | 45,877 | -0.30(-1.18%) |
Jan 24, 2007 | 24.90 | 25.48 | 24.85 | 25.26 | 34,290 | +0.36(+1.44%) |
Jan 23, 2007 | 24.42 | 25.03 | 24.42 | 24.90 | 23,172 | +0.55(+2.25%) |
Jan 22, 2007 | 24.48 | 24.57 | 24.14 | 24.35 | 30,779 | -0.29(-1.18%) |
Jan 19, 2007 | 24.56 | 24.72 | 24.14 | 24.64 | 18,023 | +0.17(+0.70%) |
Jan 18, 2007 | 24.78 | 24.86 | 24.43 | 24.47 | 36,397 | -0.32(-1.31%) |
Jan 17, 2007 | 24.86 | 24.92 | 24.76 | 24.80 | 20,012 | -0.14(-0.55%) |
Jan 16, 2007 | 25.12 | 25.24 | 24.78 | 24.93 | 23,523 | -0.05(-0.21%) |
Jan 12, 2007 | 24.92 | 25.18 | 24.80 | 24.98 | 17,320 | +0.00(+0.00%) |
Jan 11, 2007 | 24.71 | 25.03 | 24.67 | 24.98 | 39,089 | +0.39(+1.60%) |
Jan 10, 2007 | 24.26 | 24.73 | 24.26 | 24.59 | 48,217 | +0.09(+0.38%) |
Jan 09, 2007 | 24.24 | 24.50 | 23.92 | 24.50 | 93,626 | +0.27(+1.13%) |
Jan 08, 2007 | 24.92 | 25.04 | 24.05 | 24.22 | 107,436 | -0.70(-2.81%) |
Jan 05, 2007 | 26.32 | 26.32 | 24.92 | 24.92 | 60,155 | -1.53(-5.78%) |
Jan 04, 2007 | 25.70 | 26.45 | 25.34 | 26.45 | 41,897 | +0.58(+2.25%) |