Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.80 | 23.11 | 22.68 | 22.80 | 960,555 | -0.03(-0.15%) |
Mar 29, 2007 | 23.13 | 23.13 | 22.59 | 22.84 | 1,975,500 | -0.13(-0.57%) |
Mar 28, 2007 | 23.04 | 23.12 | 22.71 | 22.97 | 1,349,068 | -0.24(-1.05%) |
Mar 27, 2007 | 23.68 | 23.72 | 23.05 | 23.21 | 2,363,094 | -0.63(-2.62%) |
Mar 26, 2007 | 23.89 | 24.01 | 23.44 | 23.84 | 2,689,825 | -0.07(-0.29%) |
Mar 23, 2007 | 23.85 | 24.25 | 23.81 | 23.91 | 2,443,449 | +0.11(+0.47%) |
Mar 22, 2007 | 23.12 | 23.84 | 22.83 | 23.79 | 4,214,663 | +0.77(+3.36%) |
Mar 21, 2007 | 22.83 | 23.04 | 22.42 | 23.02 | 1,366,669 | +0.13(+0.57%) |
Mar 20, 2007 | 22.47 | 22.89 | 22.26 | 22.89 | 1,532,757 | +0.48(+2.13%) |
Mar 19, 2007 | 22.18 | 22.42 | 22.01 | 22.41 | 1,176,466 | +0.26(+1.18%) |
Mar 16, 2007 | 22.36 | 22.48 | 22.05 | 22.15 | 1,317,298 | -0.21(-0.93%) |
Mar 15, 2007 | 21.76 | 22.40 | 21.76 | 22.36 | 2,482,219 | +0.39(+1.78%) |
Mar 14, 2007 | 22.17 | 22.22 | 21.41 | 21.97 | 2,421,882 | -0.35(-1.56%) |
Mar 13, 2007 | 23.12 | 23.09 | 22.18 | 22.32 | 1,843,623 | -0.80(-3.46%) |
Mar 12, 2007 | 23.07 | 23.21 | 22.88 | 23.12 | 1,585,957 | +0.14(+0.61%) |
Mar 09, 2007 | 22.69 | 22.99 | 22.64 | 22.98 | 1,829,424 | +0.49(+2.16%) |
Mar 08, 2007 | 22.90 | 22.91 | 22.42 | 22.49 | 1,539,266 | -0.16(-0.69%) |
Mar 07, 2007 | 22.12 | 22.74 | 22.03 | 22.65 | 2,358,385 | +0.53(+2.40%) |
Mar 06, 2007 | 22.07 | 22.41 | 21.87 | 22.12 | 2,863,042 | +0.12(+0.55%) |
Mar 05, 2007 | 22.35 | 22.38 | 21.91 | 22.00 | 2,151,268 | -0.43(-1.94%) |
Mar 02, 2007 | 22.86 | 22.94 | 22.42 | 22.43 | 2,150,415 | -0.50(-2.20%) |
Mar 01, 2007 | 22.84 | 23.30 | 22.42 | 22.93 | 2,319,668 | -0.15(-0.64%) |
Feb 28, 2007 | 22.81 | 23.21 | 22.45 | 23.08 | 2,542,476 | +0.27(+1.18%) |
Feb 27, 2007 | 23.32 | 23.41 | 22.73 | 22.81 | 2,947,914 | -0.76(-3.21%) |
Feb 26, 2007 | 24.40 | 24.40 | 23.46 | 23.57 | 2,656,214 | -0.83(-3.38%) |
Feb 23, 2007 | 24.20 | 24.45 | 23.87 | 24.39 | 2,496,960 | +0.18(+0.75%) |
Feb 22, 2007 | 23.99 | 24.45 | 23.83 | 24.21 | 2,579,192 | +0.26(+1.09%) |
Feb 21, 2007 | 23.59 | 24.08 | 23.39 | 23.95 | 2,609,325 | +0.22(+0.92%) |
Feb 20, 2007 | 23.16 | 23.79 | 23.00 | 23.73 | 2,888,003 | +0.51(+2.21%) |
Feb 16, 2007 | 23.43 | 23.43 | 23.09 | 23.22 | 1,629,531 | -0.16(-0.67%) |
Feb 15, 2007 | 23.03 | 23.39 | 22.93 | 23.38 | 2,585,463 | +0.30(+1.32%) |
Feb 14, 2007 | 23.19 | 23.24 | 22.72 | 23.07 | 3,570,409 | -0.09(-0.38%) |
Feb 13, 2007 | 22.51 | 23.19 | 22.27 | 23.16 | 4,715,088 | +0.74(+3.29%) |
Feb 12, 2007 | 21.92 | 22.44 | 21.92 | 22.42 | 2,533,026 | +0.37(+1.69%) |
Feb 09, 2007 | 22.21 | 22.25 | 21.90 | 22.05 | 1,907,208 | -0.14(-0.63%) |
Feb 08, 2007 | 21.95 | 22.25 | 21.90 | 22.19 | 3,332,313 | +0.12(+0.55%) |
Feb 07, 2007 | 21.74 | 22.09 | 21.74 | 22.06 | 2,739,866 | +0.27(+1.24%) |
Feb 06, 2007 | 21.54 | 21.84 | 21.51 | 21.80 | 2,385,407 | +0.31(+1.46%) |
Feb 05, 2007 | 21.81 | 21.81 | 21.43 | 21.48 | 2,058,265 | -0.28(-1.28%) |
Feb 02, 2007 | 21.86 | 21.93 | 21.59 | 21.76 | 3,591,730 | -0.23(-1.03%) |
Feb 01, 2007 | 21.92 | 22.25 | 21.68 | 21.99 | 2,731,119 | +0.15(+0.68%) |
Jan 31, 2007 | 21.30 | 21.93 | 21.07 | 21.84 | 3,898,648 | +0.50(+2.36%) |
Jan 30, 2007 | 20.78 | 21.36 | 20.77 | 21.33 | 3,865,276 | +0.57(+2.76%) |
Jan 29, 2007 | 20.25 | 21.00 | 20.12 | 20.76 | 5,050,836 | +0.47(+2.31%) |
Jan 26, 2007 | 20.49 | 20.57 | 19.99 | 20.29 | 1,693,919 | -0.19(-0.93%) |
Jan 25, 2007 | 20.94 | 20.94 | 20.42 | 20.48 | 1,875,662 | -0.51(-2.44%) |
Jan 24, 2007 | 20.85 | 21.19 | 20.60 | 21.00 | 2,443,804 | +0.10(+0.46%) |
Jan 23, 2007 | 20.86 | 21.10 | 20.45 | 20.90 | 1,977,642 | -0.26(-1.23%) |
Jan 22, 2007 | 21.23 | 21.80 | 20.94 | 21.16 | 2,889,028 | +0.30(+1.42%) |
Jan 19, 2007 | 20.87 | 21.01 | 20.69 | 20.87 | 1,427,269 | +0.11(+0.54%) |
Jan 18, 2007 | 20.69 | 20.80 | 20.65 | 20.75 | 2,339,488 | +0.00(+0.00%) |
Jan 17, 2007 | 20.73 | 20.88 | 20.59 | 20.75 | 1,470,024 | +0.03(+0.17%) |
Jan 16, 2007 | 20.60 | 20.81 | 20.40 | 20.72 | 1,220,768 | +0.20(+0.97%) |
Jan 12, 2007 | 20.01 | 20.52 | 19.96 | 20.52 | 1,773,892 | +0.56(+2.83%) |
Jan 11, 2007 | 20.20 | 20.45 | 19.87 | 19.95 | 2,951,159 | -0.21(-1.03%) |
Jan 10, 2007 | 20.36 | 20.36 | 20.04 | 20.16 | 1,548,314 | -0.20(-0.98%) |
Jan 09, 2007 | 19.82 | 20.46 | 19.80 | 20.36 | 2,483,985 | +0.56(+2.85%) |
Jan 08, 2007 | 19.77 | 19.94 | 19.53 | 19.80 | 1,751,630 | +0.10(+0.49%) |
Jan 05, 2007 | 19.99 | 20.10 | 19.54 | 19.70 | 2,189,079 | -0.42(-2.07%) |
Jan 04, 2007 | 19.41 | 20.21 | 19.41 | 20.12 | 3,265,764 | +0.63(+3.26%) |