Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.28 | 22.45 | 22.20 | 22.33 | 635,525 | +0.06(+0.26%) |
Mar 29, 2007 | 22.43 | 22.46 | 22.14 | 22.28 | 636,783 | -0.06(-0.26%) |
Mar 28, 2007 | 22.77 | 23.08 | 22.08 | 22.33 | 1,108,712 | -0.92(-3.97%) |
Mar 27, 2007 | 23.48 | 23.48 | 23.23 | 23.26 | 263,766 | -0.22(-0.95%) |
Mar 26, 2007 | 23.39 | 23.52 | 23.28 | 23.48 | 320,766 | +0.09(+0.37%) |
Mar 23, 2007 | 23.34 | 23.47 | 23.24 | 23.39 | 277,317 | +0.14(+0.58%) |
Mar 22, 2007 | 23.26 | 23.30 | 23.04 | 23.26 | 355,553 | +0.04(+0.19%) |
Mar 21, 2007 | 22.82 | 23.34 | 22.74 | 23.21 | 299,810 | +0.38(+1.66%) |
Mar 20, 2007 | 22.34 | 22.83 | 22.31 | 22.83 | 314,759 | +0.44(+1.98%) |
Mar 19, 2007 | 22.47 | 22.51 | 22.33 | 22.39 | 231,633 | -0.02(-0.10%) |
Mar 16, 2007 | 22.54 | 22.59 | 22.26 | 22.41 | 516,076 | -0.12(-0.54%) |
Mar 15, 2007 | 22.53 | 22.67 | 22.42 | 22.53 | 217,942 | +0.03(+0.13%) |
Mar 14, 2007 | 22.41 | 22.57 | 22.30 | 22.50 | 491,907 | +0.09(+0.38%) |
Mar 13, 2007 | 22.69 | 22.80 | 22.37 | 22.42 | 609,121 | -0.27(-1.20%) |
Mar 12, 2007 | 22.63 | 22.88 | 22.55 | 22.69 | 504,760 | +0.07(+0.32%) |
Mar 09, 2007 | 22.69 | 22.73 | 22.47 | 22.62 | 414,928 | -0.02(-0.09%) |
Mar 08, 2007 | 22.80 | 22.86 | 22.55 | 22.64 | 522,922 | +0.10(+0.44%) |
Mar 07, 2007 | 22.87 | 22.97 | 22.52 | 22.54 | 380,421 | -0.38(-1.65%) |
Mar 06, 2007 | 22.67 | 23.11 | 22.60 | 22.92 | 411,436 | +0.25(+1.11%) |
Mar 05, 2007 | 22.80 | 23.15 | 22.66 | 22.67 | 408,083 | -0.34(-1.49%) |
Mar 02, 2007 | 23.44 | 23.46 | 23.01 | 23.01 | 454,745 | -0.61(-2.58%) |
Mar 01, 2007 | 23.28 | 23.88 | 23.26 | 23.62 | 342,281 | +0.19(+0.79%) |
Feb 28, 2007 | 23.84 | 23.84 | 23.28 | 23.43 | 635,525 | -0.44(-1.86%) |
Feb 27, 2007 | 24.30 | 24.42 | 23.83 | 23.88 | 741,423 | -0.52(-2.14%) |
Feb 26, 2007 | 24.55 | 24.60 | 24.30 | 24.40 | 341,402 | -0.15(-0.61%) |
Feb 23, 2007 | 24.57 | 24.65 | 24.42 | 24.55 | 304,840 | -0.01(-0.03%) |
Feb 22, 2007 | 24.75 | 24.76 | 24.44 | 24.56 | 406,406 | -0.21(-0.84%) |
Feb 21, 2007 | 25.02 | 25.02 | 24.53 | 24.77 | 340,325 | -0.21(-0.86%) |
Feb 20, 2007 | 24.86 | 25.02 | 24.39 | 24.98 | 382,656 | +0.03(+0.11%) |
Feb 16, 2007 | 24.79 | 24.99 | 24.52 | 24.95 | 241,413 | +0.16(+0.66%) |
Feb 15, 2007 | 24.90 | 24.92 | 24.51 | 24.79 | 229,677 | -0.09(-0.37%) |
Feb 14, 2007 | 24.42 | 25.10 | 24.40 | 24.88 | 368,350 | +0.48(+1.97%) |
Feb 13, 2007 | 24.27 | 24.41 | 24.07 | 24.40 | 707,872 | +0.09(+0.35%) |
Feb 12, 2007 | 24.01 | 24.65 | 23.98 | 24.32 | 1,205,615 | -0.60(-2.41%) |
Feb 09, 2007 | 26.30 | 26.31 | 24.78 | 24.92 | 1,774,973 | -2.55(-9.28%) |
Feb 08, 2007 | 27.22 | 27.56 | 27.15 | 27.46 | 339,906 | +0.15(+0.55%) |
Feb 07, 2007 | 27.41 | 27.41 | 26.98 | 27.31 | 193,633 | -0.09(-0.31%) |
Feb 06, 2007 | 27.24 | 27.41 | 27.02 | 27.40 | 130,486 | +0.25(+0.92%) |
Feb 05, 2007 | 27.08 | 27.59 | 27.01 | 27.15 | 137,750 | +0.09(+0.34%) |
Feb 02, 2007 | 27.18 | 27.18 | 26.84 | 27.06 | 168,486 | -0.04(-0.13%) |
Feb 01, 2007 | 26.83 | 27.19 | 26.83 | 27.09 | 126,574 | +0.29(+1.07%) |
Jan 31, 2007 | 26.80 | 27.05 | 26.66 | 26.81 | 451,671 | -0.10(-0.37%) |
Jan 30, 2007 | 26.82 | 26.91 | 26.68 | 26.91 | 231,494 | +0.09(+0.32%) |
Jan 29, 2007 | 26.66 | 26.95 | 26.66 | 26.82 | 233,310 | +0.14(+0.54%) |
Jan 26, 2007 | 26.43 | 26.74 | 26.23 | 26.68 | 197,545 | +0.29(+1.08%) |
Jan 25, 2007 | 26.34 | 26.47 | 26.15 | 26.39 | 306,097 | +0.03(+0.11%) |
Jan 24, 2007 | 26.20 | 26.41 | 26.11 | 26.36 | 182,037 | +0.17(+0.66%) |
Jan 23, 2007 | 25.60 | 26.37 | 25.55 | 26.19 | 586,349 | +0.55(+2.15%) |
Jan 22, 2007 | 25.95 | 25.95 | 25.63 | 25.64 | 173,934 | -0.38(-1.46%) |
Jan 19, 2007 | 25.95 | 26.04 | 25.64 | 26.02 | 145,853 | +0.24(+0.94%) |
Jan 18, 2007 | 25.88 | 25.90 | 25.64 | 25.78 | 251,891 | -0.10(-0.39%) |
Jan 17, 2007 | 26.02 | 26.13 | 25.82 | 25.88 | 263,905 | -0.16(-0.63%) |
Jan 16, 2007 | 26.28 | 26.41 | 25.98 | 26.04 | 247,699 | -0.19(-0.74%) |
Jan 12, 2007 | 26.13 | 26.37 | 26.13 | 26.23 | 256,920 | +0.04(+0.16%) |
Jan 11, 2007 | 26.08 | 26.43 | 25.95 | 26.19 | 305,957 | +0.20(+0.77%) |
Jan 10, 2007 | 26.15 | 26.29 | 25.86 | 25.99 | 384,891 | -0.34(-1.30%) |
Jan 09, 2007 | 26.15 | 26.34 | 25.98 | 26.33 | 399,840 | +0.14(+0.55%) |
Jan 08, 2007 | 26.01 | 26.20 | 25.85 | 26.19 | 626,724 | +0.06(+0.22%) |
Jan 05, 2007 | 26.08 | 26.40 | 25.90 | 26.13 | 582,297 | -0.34(-1.27%) |
Jan 04, 2007 | 26.61 | 26.61 | 26.23 | 26.47 | 346,612 | -0.21(-0.80%) |