Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.57 | 23.77 | 23.21 | 23.31 | 445,544 | -0.18(-0.78%) |
Mar 29, 2007 | 23.92 | 24.11 | 23.28 | 23.49 | 605,306 | -0.21(-0.90%) |
Mar 28, 2007 | 23.81 | 24.04 | 23.70 | 23.71 | 463,162 | -0.11(-0.45%) |
Mar 27, 2007 | 23.85 | 24.03 | 23.69 | 23.81 | 857,642 | -0.17(-0.70%) |
Mar 26, 2007 | 23.42 | 24.00 | 23.26 | 23.98 | 1,144,916 | +0.87(+3.77%) |
Mar 23, 2007 | 23.12 | 23.19 | 22.76 | 23.11 | 753,423 | +0.02(+0.10%) |
Mar 22, 2007 | 22.68 | 23.19 | 22.65 | 23.09 | 1,061,601 | +0.53(+2.33%) |
Mar 21, 2007 | 21.97 | 22.58 | 21.87 | 22.56 | 981,272 | +0.69(+3.14%) |
Mar 20, 2007 | 22.14 | 22.39 | 21.82 | 21.87 | 670,107 | -0.14(-0.65%) |
Mar 19, 2007 | 22.21 | 22.26 | 21.89 | 22.02 | 526,470 | +0.04(+0.17%) |
Mar 16, 2007 | 22.34 | 22.45 | 21.76 | 21.98 | 681,754 | -0.29(-1.32%) |
Mar 15, 2007 | 22.35 | 22.51 | 22.09 | 22.28 | 714,005 | +0.07(+0.32%) |
Mar 14, 2007 | 22.56 | 22.59 | 21.51 | 22.21 | 1,030,544 | -0.35(-1.54%) |
Mar 13, 2007 | 23.00 | 23.11 | 22.47 | 22.55 | 700,567 | -0.45(-1.95%) |
Mar 12, 2007 | 22.77 | 23.12 | 22.74 | 23.00 | 395,972 | +0.20(+0.87%) |
Mar 09, 2007 | 22.74 | 23.05 | 22.36 | 22.80 | 599,334 | +0.23(+1.02%) |
Mar 08, 2007 | 22.94 | 23.50 | 22.56 | 22.57 | 1,153,875 | -0.18(-0.78%) |
Mar 07, 2007 | 22.58 | 23.02 | 22.44 | 22.75 | 1,184,932 | +0.17(+0.77%) |
Mar 06, 2007 | 22.79 | 22.88 | 22.21 | 22.58 | 1,163,431 | +0.44(+1.98%) |
Mar 05, 2007 | 22.10 | 22.56 | 21.92 | 22.14 | 1,130,881 | -0.67(-2.95%) |
Mar 02, 2007 | 23.19 | 23.44 | 22.77 | 22.81 | 1,342,007 | -0.64(-2.73%) |
Mar 01, 2007 | 22.99 | 23.58 | 22.75 | 23.45 | 998,293 | -0.14(-0.60%) |
Feb 28, 2007 | 23.56 | 23.63 | 22.95 | 23.59 | 1,059,511 | -0.05(-0.20%) |
Feb 27, 2007 | 23.87 | 24.34 | 23.61 | 23.64 | 1,086,685 | -1.06(-4.31%) |
Feb 26, 2007 | 24.83 | 24.85 | 24.45 | 24.70 | 800,755 | -0.10(-0.42%) |
Feb 23, 2007 | 25.42 | 25.42 | 24.61 | 24.81 | 1,056,823 | -0.39(-1.55%) |
Feb 22, 2007 | 25.43 | 25.50 | 24.81 | 25.20 | 923,339 | +0.04(+0.15%) |
Feb 21, 2007 | 24.83 | 25.22 | 24.30 | 25.16 | 1,317,221 | +0.38(+1.54%) |
Feb 20, 2007 | 24.67 | 24.90 | 24.61 | 24.78 | 633,078 | -0.55(-2.17%) |
Feb 16, 2007 | 25.19 | 25.33 | 24.95 | 25.33 | 618,744 | +0.15(+0.59%) |
Feb 15, 2007 | 24.98 | 25.36 | 24.90 | 25.18 | 968,431 | +0.53(+2.16%) |
Feb 14, 2007 | 24.99 | 25.30 | 24.62 | 24.65 | 1,036,935 | -0.21(-0.84%) |
Feb 13, 2007 | 24.30 | 24.86 | 23.95 | 24.86 | 1,440,269 | +1.31(+5.55%) |
Feb 12, 2007 | 23.75 | 23.86 | 23.24 | 23.55 | 445,872 | -0.05(-0.20%) |
Feb 09, 2007 | 23.87 | 24.10 | 23.32 | 23.60 | 777,611 | -0.06(-0.25%) |
Feb 08, 2007 | 23.32 | 23.69 | 22.87 | 23.66 | 587,389 | -0.18(-0.74%) |
Feb 07, 2007 | 23.96 | 24.32 | 23.55 | 23.84 | 334,456 | -0.35(-1.47%) |
Feb 06, 2007 | 24.08 | 24.26 | 23.80 | 24.19 | 569,472 | +0.33(+1.40%) |
Feb 05, 2007 | 23.83 | 24.03 | 23.68 | 23.86 | 310,268 | -0.04(-0.18%) |
Feb 02, 2007 | 24.59 | 24.59 | 23.79 | 23.90 | 752,826 | -1.20(-4.78%) |
Feb 01, 2007 | 25.01 | 25.19 | 24.90 | 25.10 | 436,884 | +0.37(+1.50%) |
Jan 31, 2007 | 24.15 | 24.87 | 24.10 | 24.73 | 1,043,982 | +0.35(+1.43%) |
Jan 30, 2007 | 24.03 | 24.52 | 23.96 | 24.38 | 1,050,253 | +0.45(+1.89%) |
Jan 29, 2007 | 24.02 | 24.15 | 23.88 | 23.93 | 1,233,906 | -0.50(-2.04%) |
Jan 26, 2007 | 24.31 | 24.66 | 23.97 | 24.43 | 478,989 | +0.22(+0.90%) |
Jan 25, 2007 | 24.97 | 25.07 | 24.11 | 24.21 | 1,394,266 | -0.55(-2.23%) |
Jan 24, 2007 | 24.29 | 24.87 | 23.95 | 24.76 | 631,287 | +0.60(+2.48%) |
Jan 23, 2007 | 23.45 | 24.24 | 23.37 | 24.16 | 523,185 | +0.93(+3.99%) |
Jan 22, 2007 | 23.33 | 23.49 | 22.96 | 23.23 | 286,079 | +0.08(+0.36%) |
Jan 19, 2007 | 22.92 | 23.24 | 22.77 | 23.15 | 450,919 | +0.34(+1.48%) |
Jan 18, 2007 | 23.42 | 23.62 | 22.61 | 22.81 | 377,159 | -0.47(-2.00%) |
Jan 17, 2007 | 22.86 | 23.36 | 22.55 | 23.28 | 407,320 | +0.61(+2.67%) |
Jan 16, 2007 | 23.39 | 23.43 | 22.67 | 22.67 | 442,557 | -0.95(-4.03%) |
Jan 12, 2007 | 23.33 | 23.70 | 23.22 | 23.62 | 452,412 | +0.52(+2.26%) |
Jan 11, 2007 | 22.57 | 23.19 | 22.57 | 23.10 | 508,553 | +0.33(+1.46%) |
Jan 10, 2007 | 21.86 | 22.84 | 21.86 | 22.77 | 570,368 | +0.71(+3.22%) |
Jan 09, 2007 | 22.45 | 22.50 | 21.94 | 22.06 | 1,177,466 | -0.68(-2.98%) |
Jan 08, 2007 | 22.51 | 22.85 | 22.37 | 22.73 | 559,319 | +0.46(+2.06%) |
Jan 05, 2007 | 22.28 | 22.58 | 22.06 | 22.28 | 585,000 | -0.11(-0.51%) |
Jan 04, 2007 | 23.06 | 23.17 | 22.30 | 22.39 | 874,365 | -0.80(-3.45%) |