Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.66 | 25.05 | 24.47 | 24.71 | 3,488,025 | +0.03(+0.10%) |
Mar 29, 2007 | 24.63 | 24.77 | 24.50 | 24.68 | 4,083,601 | +0.21(+0.85%) |
Mar 28, 2007 | 24.45 | 24.65 | 24.35 | 24.48 | 3,297,395 | -0.16(-0.66%) |
Mar 27, 2007 | 24.60 | 24.70 | 24.39 | 24.64 | 3,137,385 | -0.06(-0.23%) |
Mar 26, 2007 | 24.78 | 24.79 | 24.37 | 24.69 | 1,627,726 | -0.02(-0.06%) |
Mar 23, 2007 | 24.68 | 24.78 | 24.56 | 24.71 | 1,481,181 | +0.06(+0.23%) |
Mar 22, 2007 | 25.10 | 25.10 | 24.59 | 24.65 | 2,777,856 | -0.03(-0.10%) |
Mar 21, 2007 | 24.27 | 24.77 | 24.17 | 24.68 | 1,669,637 | +0.41(+1.67%) |
Mar 20, 2007 | 24.21 | 24.37 | 24.16 | 24.27 | 2,270,367 | +0.03(+0.10%) |
Mar 19, 2007 | 24.12 | 24.38 | 24.12 | 24.25 | 2,524,803 | +0.20(+0.84%) |
Mar 16, 2007 | 24.26 | 24.41 | 23.98 | 24.05 | 2,496,357 | -0.12(-0.50%) |
Mar 15, 2007 | 23.94 | 24.20 | 23.89 | 24.17 | 2,182,065 | +0.22(+0.93%) |
Mar 14, 2007 | 23.66 | 23.97 | 23.32 | 23.94 | 4,340,820 | +0.17(+0.72%) |
Mar 13, 2007 | 24.39 | 24.33 | 23.73 | 23.77 | 2,378,818 | -0.62(-2.55%) |
Mar 12, 2007 | 24.11 | 24.45 | 24.05 | 24.39 | 1,630,326 | +0.26(+1.07%) |
Mar 09, 2007 | 24.25 | 24.37 | 24.02 | 24.14 | 1,705,985 | -0.02(-0.08%) |
Mar 08, 2007 | 24.11 | 24.32 | 24.00 | 24.16 | 2,965,522 | +0.30(+1.27%) |
Mar 07, 2007 | 23.79 | 24.00 | 23.78 | 23.85 | 2,501,690 | -0.04(-0.17%) |
Mar 06, 2007 | 23.75 | 23.91 | 23.56 | 23.89 | 2,552,459 | +0.25(+1.07%) |
Mar 05, 2007 | 23.78 | 23.97 | 23.63 | 23.64 | 3,088,592 | -0.24(-1.02%) |
Mar 02, 2007 | 24.25 | 24.31 | 23.88 | 23.88 | 2,527,173 | -0.46(-1.87%) |
Mar 01, 2007 | 23.94 | 24.42 | 23.76 | 24.34 | 2,913,892 | +0.15(+0.61%) |
Feb 28, 2007 | 24.08 | 24.38 | 23.96 | 24.19 | 5,259,002 | +0.12(+0.48%) |
Feb 27, 2007 | 24.66 | 24.72 | 23.86 | 24.08 | 3,237,737 | -0.74(-2.98%) |
Feb 26, 2007 | 25.09 | 25.13 | 24.76 | 24.81 | 2,136,022 | -0.18(-0.73%) |
Feb 23, 2007 | 25.29 | 25.31 | 24.97 | 25.00 | 2,800,376 | -0.29(-1.14%) |
Feb 22, 2007 | 25.70 | 25.73 | 25.26 | 25.29 | 2,396,992 | -0.32(-1.27%) |
Feb 21, 2007 | 25.32 | 25.75 | 25.32 | 25.61 | 2,584,461 | -0.01(-0.04%) |
Feb 20, 2007 | 25.31 | 25.63 | 25.23 | 25.62 | 1,490,860 | +0.29(+1.14%) |
Feb 16, 2007 | 25.42 | 25.46 | 25.26 | 25.33 | 1,782,237 | -0.20(-0.79%) |
Feb 15, 2007 | 25.54 | 25.72 | 25.37 | 25.53 | 2,126,358 | -0.07(-0.28%) |
Feb 14, 2007 | 25.60 | 25.65 | 25.45 | 25.60 | 2,409,029 | +0.09(+0.34%) |
Feb 13, 2007 | 25.61 | 25.68 | 25.45 | 25.52 | 1,459,532 | +0.00(+0.00%) |
Feb 12, 2007 | 25.49 | 25.57 | 25.38 | 25.52 | 1,433,166 | +0.09(+0.34%) |
Feb 09, 2007 | 25.69 | 25.76 | 25.31 | 25.43 | 1,763,075 | -0.18(-0.69%) |
Feb 08, 2007 | 25.67 | 25.67 | 25.47 | 25.61 | 1,161,160 | -0.06(-0.24%) |
Feb 07, 2007 | 25.48 | 25.71 | 25.39 | 25.67 | 1,869,156 | +0.15(+0.58%) |
Feb 06, 2007 | 25.68 | 25.69 | 25.38 | 25.52 | 2,223,549 | -0.11(-0.41%) |
Feb 05, 2007 | 25.45 | 25.74 | 25.35 | 25.63 | 2,113,715 | +0.18(+0.72%) |
Feb 02, 2007 | 25.67 | 25.78 | 25.34 | 25.45 | 3,314,384 | -0.18(-0.69%) |
Feb 01, 2007 | 25.20 | 25.69 | 25.17 | 25.62 | 3,423,428 | +0.52(+2.06%) |
Jan 31, 2007 | 24.20 | 25.31 | 24.15 | 25.11 | 4,087,569 | +0.82(+3.35%) |
Jan 30, 2007 | 24.25 | 24.36 | 24.16 | 24.29 | 2,360,249 | +0.15(+0.63%) |
Jan 29, 2007 | 23.85 | 24.30 | 23.85 | 24.14 | 2,180,682 | +0.11(+0.46%) |
Jan 26, 2007 | 24.16 | 24.29 | 23.95 | 24.03 | 2,345,631 | -0.16(-0.67%) |
Jan 25, 2007 | 24.62 | 24.67 | 24.15 | 24.19 | 2,815,192 | -0.44(-1.79%) |
Jan 24, 2007 | 24.63 | 24.71 | 24.46 | 24.63 | 2,689,357 | +0.05(+0.21%) |
Jan 23, 2007 | 24.44 | 24.66 | 24.44 | 24.58 | 2,780,029 | +0.14(+0.56%) |
Jan 22, 2007 | 24.72 | 24.73 | 24.30 | 24.45 | 1,596,151 | -0.30(-1.21%) |
Jan 19, 2007 | 24.57 | 24.78 | 24.52 | 24.74 | 1,999,930 | +0.23(+0.93%) |
Jan 18, 2007 | 24.67 | 24.77 | 24.43 | 24.52 | 1,710,529 | -0.03(-0.10%) |
Jan 17, 2007 | 24.56 | 24.70 | 24.43 | 24.54 | 2,634,835 | -0.15(-0.59%) |
Jan 16, 2007 | 24.60 | 24.74 | 24.45 | 24.69 | 2,566,880 | -0.17(-0.69%) |
Jan 12, 2007 | 24.77 | 24.99 | 24.70 | 24.86 | 1,400,385 | +0.09(+0.37%) |
Jan 11, 2007 | 24.65 | 24.81 | 24.60 | 24.77 | 1,486,514 | +0.20(+0.80%) |
Jan 10, 2007 | 24.48 | 24.62 | 24.42 | 24.57 | 1,920,320 | -0.08(-0.31%) |
Jan 09, 2007 | 24.59 | 24.74 | 24.49 | 24.65 | 1,364,432 | +0.12(+0.50%) |
Jan 08, 2007 | 24.38 | 24.60 | 24.23 | 24.53 | 1,680,304 | +0.03(+0.10%) |
Jan 05, 2007 | 24.80 | 24.80 | 24.40 | 24.50 | 1,180,519 | -0.31(-1.24%) |
Jan 04, 2007 | 24.75 | 24.91 | 24.49 | 24.81 | 1,734,036 | +0.11(+0.43%) |