Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.50 | 24.80 | 24.22 | 24.60 | 5,835,996 | +0.07(+0.30%) |
Mar 29, 2007 | 24.68 | 24.72 | 24.28 | 24.53 | 3,635,870 | +0.25(+1.02%) |
Mar 28, 2007 | 24.47 | 24.54 | 24.17 | 24.28 | 6,935,376 | -0.44(-1.79%) |
Mar 27, 2007 | 24.88 | 25.03 | 24.70 | 24.72 | 5,773,390 | -0.30(-1.20%) |
Mar 26, 2007 | 25.04 | 25.12 | 24.72 | 25.02 | 6,232,079 | +0.00(+0.01%) |
Mar 23, 2007 | 24.82 | 25.13 | 24.76 | 25.02 | 4,605,551 | +0.28(+1.14%) |
Mar 22, 2007 | 24.94 | 24.94 | 24.51 | 24.74 | 5,311,490 | +0.04(+0.16%) |
Mar 21, 2007 | 23.96 | 24.77 | 23.80 | 24.70 | 6,136,187 | +0.81(+3.38%) |
Mar 20, 2007 | 23.78 | 23.98 | 23.72 | 23.89 | 3,490,750 | +0.08(+0.33%) |
Mar 19, 2007 | 23.62 | 23.83 | 23.55 | 23.81 | 6,426,064 | +0.49(+2.09%) |
Mar 16, 2007 | 23.72 | 25.45 | 23.17 | 23.33 | 11,713,265 | -0.58(-2.44%) |
Mar 15, 2007 | 23.88 | 24.01 | 23.67 | 23.91 | 6,294,680 | +0.02(+0.10%) |
Mar 14, 2007 | 23.57 | 23.93 | 23.21 | 23.89 | 6,031,219 | +0.24(+1.01%) |
Mar 13, 2007 | 24.57 | 24.40 | 23.62 | 23.65 | 6,836,134 | -0.92(-3.76%) |
Mar 12, 2007 | 24.16 | 24.66 | 24.15 | 24.57 | 7,329,691 | +0.20(+0.80%) |
Mar 09, 2007 | 24.33 | 24.51 | 24.22 | 24.38 | 8,191,575 | +0.44(+1.85%) |
Mar 08, 2007 | 23.66 | 24.08 | 23.60 | 23.93 | 5,408,993 | +0.58(+2.47%) |
Mar 07, 2007 | 23.51 | 23.66 | 23.33 | 23.36 | 3,958,770 | -0.13(-0.55%) |
Mar 06, 2007 | 23.21 | 23.52 | 22.90 | 23.49 | 5,850,493 | +0.74(+3.25%) |
Mar 05, 2007 | 23.01 | 23.26 | 22.70 | 22.75 | 8,272,115 | -0.56(-2.39%) |
Mar 02, 2007 | 23.48 | 23.68 | 23.28 | 23.31 | 6,861,180 | -0.18(-0.78%) |
Mar 01, 2007 | 23.41 | 23.75 | 22.87 | 23.49 | 7,286,602 | -0.39(-1.65%) |
Feb 28, 2007 | 23.62 | 24.03 | 23.53 | 23.88 | 5,475,783 | +0.27(+1.13%) |
Feb 27, 2007 | 24.47 | 24.47 | 23.45 | 23.62 | 8,611,467 | -1.31(-5.26%) |
Feb 26, 2007 | 25.29 | 25.36 | 24.82 | 24.93 | 3,425,379 | -0.27(-1.08%) |
Feb 23, 2007 | 25.43 | 25.51 | 25.03 | 25.20 | 3,753,980 | -0.37(-1.43%) |
Feb 22, 2007 | 25.65 | 25.73 | 25.30 | 25.57 | 4,454,291 | -0.05(-0.19%) |
Feb 21, 2007 | 25.62 | 25.80 | 25.53 | 25.61 | 5,557,797 | -0.01(-0.05%) |
Feb 20, 2007 | 25.69 | 25.71 | 25.45 | 25.63 | 3,613,525 | -0.03(-0.13%) |
Feb 16, 2007 | 25.60 | 25.78 | 25.43 | 25.66 | 3,186,267 | -0.02(-0.06%) |
Feb 15, 2007 | 25.53 | 25.71 | 25.45 | 25.68 | 3,143,050 | +0.10(+0.41%) |
Feb 14, 2007 | 25.08 | 25.66 | 25.04 | 25.57 | 3,691,989 | +0.55(+2.18%) |
Feb 13, 2007 | 24.91 | 25.04 | 24.79 | 25.03 | 2,947,287 | +0.05(+0.20%) |
Feb 12, 2007 | 24.87 | 25.00 | 24.68 | 24.98 | 4,121,845 | +0.15(+0.62%) |
Feb 09, 2007 | 25.31 | 25.41 | 24.61 | 24.82 | 4,474,918 | -0.42(-1.68%) |
Feb 08, 2007 | 25.14 | 25.51 | 24.95 | 25.25 | 5,364,303 | +0.12(+0.46%) |
Feb 07, 2007 | 24.94 | 25.18 | 24.91 | 25.13 | 3,560,486 | +0.25(+0.99%) |
Feb 06, 2007 | 24.75 | 24.97 | 24.67 | 24.88 | 5,828,394 | +0.20(+0.80%) |
Feb 05, 2007 | 24.70 | 24.76 | 24.53 | 24.69 | 3,143,541 | +0.10(+0.39%) |
Feb 02, 2007 | 24.64 | 24.74 | 24.50 | 24.59 | 6,577,324 | -0.13(-0.53%) |
Feb 01, 2007 | 24.41 | 24.77 | 24.32 | 24.72 | 7,516,310 | +0.47(+1.92%) |
Jan 31, 2007 | 23.84 | 24.35 | 23.83 | 24.25 | 5,926,123 | +0.32(+1.35%) |
Jan 30, 2007 | 23.92 | 24.01 | 23.76 | 23.93 | 5,025,934 | +0.06(+0.25%) |
Jan 29, 2007 | 24.09 | 24.32 | 23.77 | 23.87 | 4,039,310 | -0.18(-0.74%) |
Jan 26, 2007 | 24.33 | 24.38 | 23.87 | 24.05 | 4,535,323 | -0.12(-0.48%) |
Jan 25, 2007 | 24.64 | 24.75 | 24.13 | 24.16 | 8,168,493 | -0.31(-1.27%) |
Jan 24, 2007 | 24.09 | 24.47 | 24.08 | 24.47 | 3,353,733 | +0.51(+2.13%) |
Jan 23, 2007 | 24.06 | 24.16 | 23.70 | 23.96 | 3,874,300 | -0.05(-0.20%) |
Jan 22, 2007 | 24.04 | 24.14 | 23.89 | 24.01 | 5,072,588 | +0.03(+0.11%) |
Jan 19, 2007 | 24.47 | 24.47 | 23.96 | 23.98 | 6,234,044 | -0.34(-1.39%) |
Jan 18, 2007 | 24.65 | 24.65 | 24.27 | 24.32 | 4,026,542 | -0.16(-0.67%) |
Jan 17, 2007 | 24.59 | 24.80 | 24.41 | 24.49 | 4,692,967 | -0.03(-0.14%) |
Jan 16, 2007 | 24.43 | 24.63 | 24.27 | 24.52 | 5,448,281 | +0.10(+0.42%) |
Jan 12, 2007 | 24.47 | 24.56 | 24.30 | 24.42 | 4,221,509 | -0.04(-0.17%) |
Jan 11, 2007 | 24.19 | 24.49 | 24.03 | 24.46 | 4,536,305 | +0.39(+1.63%) |
Jan 10, 2007 | 23.60 | 24.13 | 23.47 | 24.07 | 4,708,682 | +0.25(+1.04%) |
Jan 09, 2007 | 23.42 | 24.00 | 23.41 | 23.82 | 6,842,519 | +0.41(+1.77%) |
Jan 08, 2007 | 22.81 | 23.41 | 22.67 | 23.40 | 4,667,921 | +0.65(+2.84%) |
Jan 05, 2007 | 23.03 | 23.16 | 22.72 | 22.76 | 3,296,274 | -0.43(-1.85%) |
Jan 04, 2007 | 23.09 | 23.29 | 22.88 | 23.19 | 4,645,330 | +0.10(+0.44%) |