Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.35 | 22.47 | 22.03 | 22.29 | 411,499 | -0.04(-0.20%) |
Mar 29, 2007 | 22.49 | 22.63 | 22.04 | 22.34 | 534,202 | +0.04(+0.20%) |
Mar 28, 2007 | 22.75 | 22.75 | 22.15 | 22.29 | 667,394 | -0.52(-2.26%) |
Mar 27, 2007 | 22.90 | 22.98 | 22.62 | 22.81 | 380,346 | -0.11(-0.49%) |
Mar 26, 2007 | 22.96 | 23.09 | 22.68 | 22.92 | 305,485 | -0.05(-0.22%) |
Mar 23, 2007 | 23.38 | 23.52 | 22.93 | 22.97 | 527,526 | -0.36(-1.56%) |
Mar 22, 2007 | 23.18 | 23.49 | 23.18 | 23.34 | 682,017 | +0.16(+0.68%) |
Mar 21, 2007 | 22.90 | 23.27 | 22.75 | 23.18 | 325,035 | +0.36(+1.60%) |
Mar 20, 2007 | 22.72 | 22.85 | 22.52 | 22.81 | 608,109 | -0.03(-0.14%) |
Mar 19, 2007 | 22.74 | 23.06 | 22.66 | 22.84 | 562,652 | +0.22(+0.97%) |
Mar 16, 2007 | 23.14 | 23.14 | 22.44 | 22.62 | 510,519 | -0.55(-2.39%) |
Mar 15, 2007 | 22.71 | 23.34 | 22.67 | 23.18 | 837,462 | +0.35(+1.54%) |
Mar 14, 2007 | 22.56 | 22.92 | 22.37 | 22.83 | 744,163 | +0.26(+1.14%) |
Mar 13, 2007 | 22.99 | 23.00 | 22.52 | 22.57 | 522,281 | -0.42(-1.83%) |
Mar 12, 2007 | 22.78 | 23.08 | 22.67 | 22.99 | 980,350 | +0.13(+0.55%) |
Mar 09, 2007 | 22.86 | 23.12 | 22.57 | 22.86 | 713,170 | +0.08(+0.36%) |
Mar 08, 2007 | 23.22 | 23.34 | 22.72 | 22.78 | 870,363 | -0.30(-1.31%) |
Mar 07, 2007 | 23.03 | 23.18 | 22.75 | 23.08 | 598,096 | +0.13(+0.58%) |
Mar 06, 2007 | 22.78 | 23.17 | 22.60 | 22.95 | 549,142 | +0.51(+2.27%) |
Mar 05, 2007 | 22.90 | 23.10 | 22.40 | 22.44 | 677,567 | -0.65(-2.83%) |
Mar 02, 2007 | 23.44 | 23.53 | 23.03 | 23.10 | 788,985 | -0.45(-1.90%) |
Mar 01, 2007 | 20.85 | 23.71 | 20.85 | 23.54 | 1,131,705 | -0.04(-0.19%) |
Feb 28, 2007 | 23.46 | 23.77 | 23.31 | 23.59 | 1,139,450 | +0.15(+0.64%) |
Feb 27, 2007 | 23.67 | 23.67 | 23.20 | 23.44 | 1,342,419 | -0.37(-1.56%) |
Feb 26, 2007 | 24.23 | 24.40 | 23.69 | 23.81 | 944,297 | -0.42(-1.74%) |
Feb 23, 2007 | 24.23 | 24.34 | 24.12 | 24.23 | 903,105 | -0.03(-0.13%) |
Feb 22, 2007 | 24.20 | 24.61 | 24.03 | 24.26 | 1,194,603 | +0.01(+0.05%) |
Feb 21, 2007 | 23.92 | 24.31 | 23.85 | 24.25 | 1,120,060 | +0.38(+1.61%) |
Feb 20, 2007 | 23.40 | 23.93 | 23.28 | 23.86 | 1,086,046 | +0.55(+2.35%) |
Feb 16, 2007 | 23.15 | 23.32 | 23.05 | 23.32 | 1,152,007 | +0.09(+0.38%) |
Feb 15, 2007 | 23.34 | 23.54 | 23.10 | 23.23 | 1,176,166 | -0.23(-0.97%) |
Feb 14, 2007 | 23.50 | 24.35 | 22.88 | 23.46 | 2,890,443 | -2.20(-8.56%) |
Feb 13, 2007 | 25.23 | 25.65 | 25.23 | 25.65 | 732,459 | +0.35(+1.37%) |
Feb 12, 2007 | 25.45 | 25.86 | 24.91 | 25.30 | 815,250 | -0.05(-0.20%) |
Feb 09, 2007 | 26.38 | 26.38 | 25.25 | 25.36 | 712,375 | -1.02(-3.86%) |
Feb 08, 2007 | 26.19 | 26.49 | 26.02 | 26.37 | 410,068 | +0.21(+0.82%) |
Feb 07, 2007 | 26.23 | 26.36 | 26.05 | 26.16 | 284,187 | -0.10(-0.38%) |
Feb 06, 2007 | 26.27 | 26.41 | 26.07 | 26.26 | 272,266 | -0.05(-0.19%) |
Feb 05, 2007 | 26.43 | 26.53 | 26.03 | 26.31 | 614,944 | -0.10(-0.38%) |
Feb 02, 2007 | 26.74 | 26.82 | 26.41 | 26.41 | 321,697 | -0.36(-1.36%) |
Feb 01, 2007 | 26.93 | 27.02 | 26.44 | 26.78 | 549,460 | +0.17(+0.64%) |
Jan 31, 2007 | 26.42 | 26.70 | 26.21 | 26.61 | 507,181 | +0.23(+0.88%) |
Jan 30, 2007 | 26.42 | 26.56 | 26.13 | 26.37 | 380,346 | -0.02(-0.07%) |
Jan 29, 2007 | 26.24 | 26.63 | 26.24 | 26.39 | 523,552 | +0.03(+0.10%) |
Jan 26, 2007 | 26.78 | 26.97 | 25.95 | 26.37 | 692,984 | -0.53(-1.99%) |
Jan 25, 2007 | 27.44 | 27.59 | 26.75 | 26.90 | 422,466 | -0.53(-1.93%) |
Jan 24, 2007 | 26.96 | 27.63 | 26.93 | 27.43 | 377,644 | +0.52(+1.94%) |
Jan 23, 2007 | 27.09 | 27.23 | 26.84 | 26.91 | 324,081 | -0.21(-0.79%) |
Jan 22, 2007 | 26.99 | 27.28 | 26.80 | 27.12 | 405,618 | +0.01(+0.05%) |
Jan 19, 2007 | 26.77 | 27.16 | 26.73 | 27.11 | 447,896 | +0.27(+1.01%) |
Jan 18, 2007 | 27.49 | 27.60 | 26.74 | 26.84 | 443,446 | -0.72(-2.62%) |
Jan 17, 2007 | 27.81 | 27.87 | 27.40 | 27.56 | 424,691 | -0.30(-1.06%) |
Jan 16, 2007 | 27.59 | 27.93 | 27.59 | 27.86 | 256,849 | +0.27(+0.98%) |
Jan 12, 2007 | 27.78 | 27.81 | 27.37 | 27.59 | 272,107 | -0.19(-0.68%) |
Jan 11, 2007 | 27.44 | 27.96 | 27.34 | 27.78 | 460,930 | +0.47(+1.70%) |
Jan 10, 2007 | 26.65 | 27.57 | 26.48 | 27.31 | 759,580 | +1.08(+4.10%) |
Jan 09, 2007 | 26.39 | 26.53 | 26.09 | 26.24 | 305,485 | -0.03(-0.12%) |
Jan 08, 2007 | 26.09 | 26.49 | 25.95 | 26.27 | 262,094 | +0.09(+0.34%) |
Jan 05, 2007 | 26.51 | 26.53 | 26.02 | 26.18 | 366,200 | -0.40(-1.49%) |
Jan 04, 2007 | 26.30 | 26.64 | 25.97 | 26.58 | 615,262 | +0.01(+0.05%) |