Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.75 | 23.05 | 22.62 | 22.75 | 963,024 | -0.03(-0.15%) |
Mar 29, 2007 | 23.07 | 23.07 | 22.54 | 22.78 | 1,980,577 | -0.13(-0.57%) |
Mar 28, 2007 | 22.98 | 23.06 | 22.65 | 22.91 | 1,352,535 | -0.24(-1.05%) |
Mar 27, 2007 | 23.62 | 23.66 | 22.99 | 23.15 | 2,369,167 | -0.62(-2.62%) |
Mar 26, 2007 | 23.83 | 23.95 | 23.38 | 23.78 | 2,696,738 | -0.07(-0.29%) |
Mar 23, 2007 | 23.79 | 24.19 | 23.75 | 23.85 | 2,449,728 | +0.11(+0.47%) |
Mar 22, 2007 | 23.06 | 23.78 | 22.77 | 23.73 | 4,225,494 | +0.77(+3.36%) |
Mar 21, 2007 | 22.77 | 22.98 | 22.36 | 22.96 | 1,370,181 | +0.13(+0.57%) |
Mar 20, 2007 | 22.42 | 22.83 | 22.20 | 22.83 | 1,536,696 | +0.48(+2.13%) |
Mar 19, 2007 | 22.12 | 22.36 | 21.95 | 22.35 | 1,179,489 | +0.26(+1.18%) |
Mar 16, 2007 | 22.30 | 22.42 | 21.99 | 22.09 | 1,320,684 | -0.21(-0.93%) |
Mar 15, 2007 | 21.70 | 22.35 | 21.70 | 22.30 | 2,488,598 | +0.39(+1.78%) |
Mar 14, 2007 | 22.11 | 22.16 | 21.36 | 21.91 | 2,428,106 | -0.35(-1.56%) |
Mar 13, 2007 | 23.06 | 23.03 | 22.12 | 22.26 | 1,848,361 | -0.80(-3.46%) |
Mar 12, 2007 | 23.01 | 23.15 | 22.82 | 23.06 | 1,590,033 | +0.14(+0.61%) |
Mar 09, 2007 | 22.63 | 22.93 | 22.58 | 22.92 | 1,834,126 | +0.49(+2.16%) |
Mar 08, 2007 | 22.84 | 22.85 | 22.36 | 22.43 | 1,543,222 | -0.16(-0.69%) |
Mar 07, 2007 | 22.06 | 22.68 | 21.97 | 22.59 | 2,364,446 | +0.53(+2.40%) |
Mar 06, 2007 | 22.02 | 22.35 | 21.82 | 22.06 | 2,870,400 | +0.12(+0.55%) |
Mar 05, 2007 | 22.29 | 22.32 | 21.85 | 21.94 | 2,156,797 | -0.43(-1.94%) |
Mar 02, 2007 | 22.80 | 22.88 | 22.36 | 22.37 | 2,155,941 | -0.50(-2.20%) |
Mar 01, 2007 | 22.78 | 23.24 | 22.36 | 22.88 | 2,325,630 | -0.15(-0.64%) |
Feb 28, 2007 | 22.75 | 23.15 | 22.39 | 23.02 | 2,549,010 | +0.27(+1.18%) |
Feb 27, 2007 | 23.27 | 23.35 | 22.67 | 22.75 | 2,955,490 | -0.75(-3.21%) |
Feb 26, 2007 | 24.34 | 24.34 | 23.40 | 23.51 | 2,663,040 | -0.82(-3.38%) |
Feb 23, 2007 | 24.14 | 24.38 | 23.81 | 24.33 | 2,503,377 | +0.18(+0.75%) |
Feb 22, 2007 | 23.92 | 24.39 | 23.77 | 24.15 | 2,585,820 | +0.26(+1.09%) |
Feb 21, 2007 | 23.53 | 24.02 | 23.33 | 23.89 | 2,616,031 | +0.22(+0.92%) |
Feb 20, 2007 | 23.10 | 23.72 | 22.94 | 23.67 | 2,895,425 | +0.51(+2.21%) |
Feb 16, 2007 | 23.37 | 23.37 | 23.03 | 23.16 | 1,633,718 | -0.16(-0.67%) |
Feb 15, 2007 | 22.97 | 23.33 | 22.88 | 23.32 | 2,592,107 | +0.30(+1.32%) |
Feb 14, 2007 | 23.14 | 23.18 | 22.66 | 23.01 | 3,579,585 | -0.09(-0.37%) |
Feb 13, 2007 | 22.45 | 23.13 | 22.22 | 23.10 | 4,727,206 | +0.74(+3.29%) |
Feb 12, 2007 | 21.86 | 22.38 | 21.86 | 22.36 | 2,539,536 | +0.37(+1.70%) |
Feb 09, 2007 | 22.16 | 22.19 | 21.84 | 21.99 | 1,912,110 | -0.14(-0.63%) |
Feb 08, 2007 | 21.90 | 22.19 | 21.84 | 22.13 | 3,340,877 | +0.12(+0.55%) |
Feb 07, 2007 | 21.69 | 22.03 | 21.69 | 22.01 | 2,746,907 | +0.27(+1.24%) |
Feb 06, 2007 | 21.49 | 21.78 | 21.46 | 21.74 | 2,391,537 | +0.31(+1.46%) |
Feb 05, 2007 | 21.76 | 21.76 | 21.38 | 21.43 | 2,063,554 | -0.28(-1.28%) |
Feb 02, 2007 | 21.80 | 21.87 | 21.53 | 21.70 | 3,600,961 | -0.23(-1.03%) |
Feb 01, 2007 | 21.86 | 22.19 | 21.63 | 21.93 | 2,738,138 | +0.15(+0.68%) |
Jan 31, 2007 | 21.25 | 21.88 | 21.02 | 21.78 | 3,908,667 | +0.50(+2.36%) |
Jan 30, 2007 | 20.73 | 21.31 | 20.72 | 21.28 | 3,875,210 | +0.57(+2.76%) |
Jan 29, 2007 | 20.20 | 20.94 | 20.07 | 20.71 | 5,063,817 | +0.47(+2.31%) |
Jan 26, 2007 | 20.44 | 20.52 | 19.94 | 20.24 | 1,698,273 | -0.19(-0.93%) |
Jan 25, 2007 | 20.89 | 20.89 | 20.37 | 20.43 | 1,880,482 | -0.51(-2.44%) |
Jan 24, 2007 | 20.79 | 21.13 | 20.55 | 20.94 | 2,450,085 | +0.10(+0.46%) |
Jan 23, 2007 | 20.80 | 21.05 | 20.40 | 20.85 | 1,982,724 | -0.26(-1.23%) |
Jan 22, 2007 | 21.18 | 21.75 | 20.89 | 21.11 | 2,896,453 | +0.29(+1.42%) |
Jan 19, 2007 | 20.81 | 20.96 | 20.64 | 20.81 | 1,430,937 | +0.11(+0.54%) |
Jan 18, 2007 | 20.64 | 20.74 | 20.60 | 20.70 | 2,345,500 | +0.00(+0.00%) |
Jan 17, 2007 | 20.67 | 20.83 | 20.53 | 20.70 | 1,473,802 | +0.03(+0.17%) |
Jan 16, 2007 | 20.55 | 20.76 | 20.35 | 20.66 | 1,223,905 | +0.20(+0.97%) |
Jan 12, 2007 | 19.96 | 20.47 | 19.91 | 20.47 | 1,778,451 | +0.56(+2.83%) |
Jan 11, 2007 | 20.15 | 20.40 | 19.82 | 19.90 | 2,958,744 | -0.21(-1.03%) |
Jan 10, 2007 | 20.31 | 20.31 | 19.99 | 20.11 | 1,552,293 | -0.20(-0.98%) |
Jan 09, 2007 | 19.77 | 20.40 | 19.75 | 20.31 | 2,490,368 | +0.56(+2.85%) |
Jan 08, 2007 | 19.72 | 19.88 | 19.48 | 19.75 | 1,756,131 | +0.10(+0.48%) |
Jan 05, 2007 | 19.94 | 20.05 | 19.49 | 19.65 | 2,194,705 | -0.42(-2.07%) |
Jan 04, 2007 | 19.36 | 20.16 | 19.36 | 20.07 | 3,274,157 | +0.63(+3.26%) |