Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.73 | 21.80 | 21.39 | 21.57 | 2,944,949 | -0.15(-0.71%) |
Mar 29, 2007 | 21.73 | 21.80 | 21.57 | 21.73 | 2,903,723 | +0.18(+0.85%) |
Mar 28, 2007 | 21.46 | 21.76 | 21.32 | 21.55 | 7,150,584 | +0.11(+0.52%) |
Mar 27, 2007 | 21.80 | 21.92 | 21.43 | 21.43 | 2,595,226 | -0.52(-2.35%) |
Mar 26, 2007 | 21.94 | 22.02 | 21.70 | 21.95 | 2,197,443 | -0.08(-0.37%) |
Mar 23, 2007 | 21.81 | 22.06 | 21.78 | 22.03 | 3,766,041 | +0.23(+1.05%) |
Mar 22, 2007 | 0.1473 | 21.86 | 21.57 | 21.80 | 4,107,424 | +0.13(+0.58%) |
Mar 21, 2007 | 21.38 | 21.77 | 21.29 | 21.68 | 3,043,105 | +0.24(+1.10%) |
Mar 20, 2007 | 21.27 | 21.52 | 21.16 | 21.44 | 1,522,350 | +0.13(+0.62%) |
Mar 19, 2007 | 21.30 | 21.43 | 21.04 | 21.31 | 2,018,812 | +0.06(+0.28%) |
Mar 16, 2007 | 21.30 | 21.56 | 21.18 | 21.25 | 3,315,986 | +0.00(+0.00%) |
Mar 15, 2007 | 21.12 | 21.35 | 21.10 | 21.25 | 2,751,176 | +0.08(+0.38%) |
Mar 14, 2007 | 20.90 | 21.24 | 20.85 | 21.17 | 4,236,996 | +0.18(+0.88%) |
Mar 13, 2007 | 21.35 | 21.37 | 20.97 | 20.99 | 3,956,240 | -0.36(-1.69%) |
Mar 12, 2007 | 21.24 | 21.41 | 21.23 | 21.35 | 1,765,177 | -0.05(-0.24%) |
Mar 09, 2007 | 21.54 | 21.77 | 21.32 | 21.40 | 2,430,004 | -0.10(-0.45%) |
Mar 08, 2007 | 21.44 | 21.69 | 21.35 | 21.49 | 3,091,843 | +0.25(+1.18%) |
Mar 07, 2007 | 21.40 | 21.52 | 21.23 | 21.24 | 2,685,643 | -0.27(-1.27%) |
Mar 06, 2007 | 21.40 | 21.55 | 21.27 | 21.52 | 3,000,068 | +0.18(+0.83%) |
Mar 05, 2007 | 21.40 | 21.65 | 21.34 | 21.34 | 3,588,189 | -0.27(-1.26%) |
Mar 02, 2007 | 21.63 | 21.82 | 21.44 | 21.61 | 3,042,833 | -0.01(-0.07%) |
Mar 01, 2007 | 21.45 | 21.68 | 21.29 | 21.63 | 3,886,974 | -0.04(-0.20%) |
Feb 28, 2007 | 21.66 | 21.95 | 21.56 | 21.67 | 3,874,647 | +0.10(+0.48%) |
Feb 27, 2007 | 21.99 | 22.17 | 21.49 | 21.57 | 7,538,999 | -0.53(-2.40%) |
Feb 26, 2007 | 21.94 | 22.11 | 21.94 | 22.10 | 2,918,650 | +0.13(+0.60%) |
Feb 23, 2007 | 21.99 | 22.32 | 21.90 | 21.96 | 2,753,524 | -0.12(-0.53%) |
Feb 22, 2007 | 21.91 | 22.13 | 21.85 | 22.08 | 3,159,860 | +0.17(+0.77%) |
Feb 21, 2007 | 22.11 | 22.17 | 21.89 | 21.91 | 2,930,694 | -0.25(-1.13%) |
Feb 20, 2007 | 22.23 | 22.33 | 22.15 | 22.16 | 2,768,730 | -0.04(-0.20%) |
Feb 16, 2007 | 22.08 | 22.30 | 22.08 | 22.21 | 3,325,354 | +0.04(+0.17%) |
Feb 15, 2007 | 21.60 | 22.19 | 21.60 | 22.17 | 6,822,990 | +0.53(+2.45%) |
Feb 14, 2007 | 21.69 | 21.78 | 21.54 | 21.64 | 3,221,376 | +0.03(+0.14%) |
Feb 13, 2007 | 22.16 | 22.46 | 21.57 | 21.61 | 8,803,731 | -0.36(-1.64%) |
Feb 12, 2007 | 21.73 | 22.06 | 21.73 | 21.97 | 3,884,323 | +0.25(+1.15%) |
Feb 09, 2007 | 21.66 | 22.01 | 21.59 | 21.72 | 4,604,232 | +0.13(+0.58%) |
Feb 08, 2007 | 21.44 | 21.66 | 21.40 | 21.60 | 2,963,141 | +0.06(+0.27%) |
Feb 07, 2007 | 21.54 | 21.68 | 21.49 | 21.54 | 2,921,733 | -0.01(-0.03%) |
Feb 06, 2007 | 21.48 | 21.74 | 21.32 | 21.55 | 2,966,671 | -0.07(-0.31%) |
Feb 05, 2007 | 21.58 | 21.77 | 21.53 | 21.61 | 2,676,547 | +0.02(+0.10%) |
Feb 02, 2007 | 22.00 | 22.04 | 21.43 | 21.59 | 6,009,640 | -0.46(-2.10%) |
Feb 01, 2007 | 22.10 | 22.22 | 21.73 | 22.05 | 7,782,556 | +0.32(+1.49%) |
Jan 31, 2007 | 21.80 | 21.91 | 21.70 | 21.73 | 3,067,406 | -0.07(-0.30%) |
Jan 30, 2007 | 21.95 | 22.02 | 21.69 | 21.80 | 2,656,455 | -0.13(-0.60%) |
Jan 29, 2007 | 22.02 | 22.13 | 21.85 | 21.93 | 2,093,721 | +0.01(+0.03%) |
Jan 26, 2007 | 21.81 | 21.97 | 21.63 | 21.92 | 5,115,376 | +0.12(+0.54%) |
Jan 25, 2007 | 22.17 | 22.22 | 21.74 | 21.80 | 4,278,810 | -0.35(-1.60%) |
Jan 24, 2007 | 22.39 | 22.41 | 22.10 | 22.16 | 3,457,450 | -0.18(-0.79%) |
Jan 23, 2007 | 22.43 | 22.47 | 22.24 | 22.33 | 1,785,270 | -0.06(-0.26%) |
Jan 22, 2007 | 22.48 | 22.56 | 22.32 | 22.39 | 3,156,194 | -0.18(-0.78%) |
Jan 19, 2007 | 22.58 | 22.67 | 22.28 | 22.57 | 2,702,342 | +0.04(+0.20%) |
Jan 18, 2007 | 22.75 | 22.87 | 22.52 | 22.52 | 2,226,904 | -0.23(-1.00%) |
Jan 17, 2007 | 23.13 | 23.13 | 22.66 | 22.75 | 2,366,738 | -0.33(-1.44%) |
Jan 16, 2007 | 23.09 | 23.14 | 22.88 | 23.08 | 2,648,037 | -0.01(-0.06%) |
Jan 12, 2007 | 22.80 | 23.14 | 22.41 | 23.10 | 4,067,429 | +0.11(+0.48%) |
Jan 11, 2007 | 22.96 | 23.08 | 22.90 | 22.99 | 2,448,060 | +0.02(+0.10%) |
Jan 10, 2007 | 22.83 | 23.00 | 22.64 | 22.97 | 2,669,895 | +0.04(+0.16%) |
Jan 09, 2007 | 22.87 | 23.21 | 22.80 | 22.93 | 3,009,164 | +0.07(+0.29%) |
Jan 08, 2007 | 22.95 | 23.06 | 22.74 | 22.86 | 3,945,243 | -0.22(-0.96%) |
Jan 05, 2007 | 23.18 | 23.20 | 22.83 | 23.08 | 3,584,795 | -0.21(-0.92%) |
Jan 04, 2007 | 23.11 | 23.39 | 22.82 | 23.30 | 4,018,962 | +0.27(+1.18%) |