Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.64 | 23.71 | 23.27 | 23.49 | 280,871 | -0.07(-0.31%) |
Mar 29, 2007 | 23.73 | 23.73 | 23.36 | 23.56 | 229,555 | +0.01(+0.03%) |
Mar 28, 2007 | 23.57 | 23.69 | 23.46 | 23.55 | 228,738 | -0.10(-0.43%) |
Mar 27, 2007 | 23.86 | 23.86 | 23.56 | 23.66 | 272,716 | -0.21(-0.89%) |
Mar 26, 2007 | 23.77 | 23.87 | 23.58 | 23.87 | 179,995 | +0.09(+0.37%) |
Mar 23, 2007 | 23.80 | 23.85 | 23.71 | 23.78 | 174,957 | -0.01(-0.06%) |
Mar 22, 2007 | 23.88 | 23.88 | 23.69 | 23.80 | 299,674 | +0.01(+0.06%) |
Mar 21, 2007 | 23.47 | 23.83 | 23.28 | 23.78 | 376,873 | +0.31(+1.31%) |
Mar 20, 2007 | 23.10 | 23.47 | 23.03 | 23.47 | 204,503 | +0.30(+1.30%) |
Mar 19, 2007 | 23.08 | 23.24 | 23.06 | 23.17 | 188,845 | +0.21(+0.93%) |
Mar 16, 2007 | 23.11 | 23.17 | 22.93 | 22.96 | 593,086 | -0.15(-0.64%) |
Mar 15, 2007 | 22.75 | 23.11 | 22.75 | 23.11 | 258,828 | +0.37(+1.65%) |
Mar 14, 2007 | 22.56 | 22.82 | 22.36 | 22.73 | 356,450 | +0.18(+0.78%) |
Mar 13, 2007 | 22.87 | 22.92 | 22.53 | 22.56 | 376,056 | -0.32(-1.38%) |
Mar 12, 2007 | 22.53 | 22.87 | 22.51 | 22.87 | 199,873 | +0.26(+1.17%) |
Mar 09, 2007 | 22.72 | 22.75 | 22.50 | 22.61 | 180,676 | +0.03(+0.13%) |
Mar 08, 2007 | 22.72 | 22.85 | 22.49 | 22.58 | 234,865 | +0.03(+0.13%) |
Mar 07, 2007 | 22.77 | 22.81 | 22.45 | 22.55 | 347,600 | -0.08(-0.36%) |
Mar 06, 2007 | 22.35 | 22.69 | 22.35 | 22.63 | 429,292 | +0.32(+1.45%) |
Mar 05, 2007 | 22.67 | 22.93 | 22.31 | 22.31 | 475,857 | -0.54(-2.38%) |
Mar 02, 2007 | 23.14 | 23.22 | 22.83 | 22.85 | 368,976 | -0.43(-1.83%) |
Mar 01, 2007 | 22.84 | 23.46 | 22.77 | 23.28 | 402,024 | +0.12(+0.54%) |
Feb 28, 2007 | 23.16 | 23.47 | 23.06 | 23.15 | 531,680 | -0.05(-0.22%) |
Feb 27, 2007 | 23.80 | 24.24 | 23.16 | 23.20 | 508,534 | -0.89(-3.69%) |
Feb 26, 2007 | 23.98 | 24.19 | 23.85 | 24.09 | 292,217 | +0.19(+0.80%) |
Feb 23, 2007 | 23.88 | 23.93 | 23.79 | 23.90 | 271,899 | -0.04(-0.18%) |
Feb 22, 2007 | 23.72 | 23.96 | 23.62 | 23.94 | 410,912 | +0.21(+0.90%) |
Feb 21, 2007 | 23.76 | 23.86 | 23.64 | 23.73 | 479,125 | -0.07(-0.28%) |
Feb 20, 2007 | 23.50 | 23.83 | 23.39 | 23.80 | 239,766 | +0.23(+0.97%) |
Feb 16, 2007 | 23.69 | 23.69 | 23.37 | 23.57 | 313,426 | -0.12(-0.50%) |
Feb 15, 2007 | 23.75 | 23.79 | 23.63 | 23.69 | 363,666 | -0.10(-0.40%) |
Feb 14, 2007 | 23.72 | 23.88 | 23.65 | 23.78 | 465,624 | +0.07(+0.28%) |
Feb 13, 2007 | 23.45 | 23.72 | 23.45 | 23.72 | 293,426 | +0.27(+1.16%) |
Feb 12, 2007 | 23.58 | 23.61 | 23.37 | 23.44 | 254,335 | -0.04(-0.19%) |
Feb 09, 2007 | 23.47 | 23.61 | 23.35 | 23.49 | 290,007 | -0.03(-0.13%) |
Feb 08, 2007 | 23.57 | 23.70 | 23.43 | 23.52 | 400,836 | -0.07(-0.31%) |
Feb 07, 2007 | 23.32 | 23.59 | 23.22 | 23.59 | 304,848 | +0.31(+1.33%) |
Feb 06, 2007 | 23.22 | 23.35 | 23.17 | 23.28 | 267,269 | +0.02(+0.09%) |
Feb 05, 2007 | 23.09 | 23.33 | 23.08 | 23.26 | 349,370 | +0.08(+0.35%) |
Feb 02, 2007 | 23.39 | 23.50 | 23.11 | 23.18 | 503,905 | -0.10(-0.44%) |
Feb 01, 2007 | 23.23 | 23.35 | 22.93 | 23.28 | 585,597 | +0.05(+0.22%) |
Jan 31, 2007 | 23.14 | 23.32 | 22.97 | 23.23 | 263,729 | -0.04(-0.19%) |
Jan 30, 2007 | 23.17 | 23.30 | 23.11 | 23.28 | 197,831 | +0.19(+0.83%) |
Jan 29, 2007 | 23.07 | 23.33 | 22.97 | 23.08 | 250,659 | +0.01(+0.06%) |
Jan 26, 2007 | 23.08 | 23.09 | 22.76 | 23.07 | 291,505 | +0.08(+0.35%) |
Jan 25, 2007 | 23.47 | 23.47 | 22.95 | 22.99 | 382,728 | -0.48(-2.07%) |
Jan 24, 2007 | 23.26 | 23.47 | 23.25 | 23.47 | 198,648 | +0.21(+0.92%) |
Jan 23, 2007 | 23.10 | 23.43 | 23.01 | 23.26 | 350,732 | +0.16(+0.70%) |
Jan 22, 2007 | 23.27 | 23.27 | 22.95 | 23.10 | 353,591 | -0.18(-0.79%) |
Jan 19, 2007 | 23.00 | 23.30 | 22.90 | 23.28 | 254,199 | +0.29(+1.25%) |
Jan 18, 2007 | 23.21 | 23.23 | 22.96 | 23.00 | 251,067 | -0.21(-0.92%) |
Jan 17, 2007 | 23.20 | 23.29 | 23.16 | 23.21 | 206,409 | -0.07(-0.32%) |
Jan 16, 2007 | 23.54 | 23.61 | 23.28 | 23.28 | 271,490 | -0.16(-0.69%) |
Jan 12, 2007 | 23.40 | 23.48 | 23.33 | 23.44 | 168,966 | +0.07(+0.31%) |
Jan 11, 2007 | 23.11 | 23.47 | 23.11 | 23.37 | 331,943 | +0.35(+1.50%) |
Jan 10, 2007 | 23.05 | 23.15 | 22.81 | 23.03 | 334,121 | -0.15(-0.63%) |
Jan 09, 2007 | 22.94 | 23.17 | 22.76 | 23.17 | 307,979 | +0.22(+0.96%) |
Jan 08, 2007 | 23.19 | 23.19 | 22.81 | 22.95 | 309,069 | -0.34(-1.45%) |
Jan 05, 2007 | 23.99 | 24.00 | 23.25 | 23.29 | 333,032 | -0.70(-2.91%) |
Jan 04, 2007 | 24.04 | 24.05 | 23.80 | 23.99 | 278,979 | -0.11(-0.46%) |