Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.72 | 23.00 | 21.93 | 22.06 | 588,800 | -0.57(-2.52%) |
Mar 29, 2007 | 22.99 | 23.11 | 22.27 | 22.63 | 526,200 | -0.14(-0.61%) |
Mar 28, 2007 | 22.46 | 22.88 | 21.99 | 22.77 | 735,300 | +0.18(+0.80%) |
Mar 27, 2007 | 23.09 | 23.41 | 22.53 | 22.59 | 351,000 | -0.25(-1.09%) |
Mar 26, 2007 | 23.10 | 23.17 | 22.62 | 22.84 | 602,300 | -0.28(-1.21%) |
Mar 23, 2007 | 22.93 | 23.25 | 22.88 | 23.12 | 594,500 | +0.20(+0.87%) |
Mar 22, 2007 | 23.03 | 23.03 | 22.58 | 22.92 | 362,800 | +0.01(+0.04%) |
Mar 21, 2007 | 22.58 | 23.05 | 22.03 | 22.91 | 397,100 | +0.32(+1.42%) |
Mar 20, 2007 | 22.00 | 22.64 | 22.00 | 22.59 | 241,900 | +0.57(+2.59%) |
Mar 19, 2007 | 22.17 | 22.20 | 21.92 | 22.02 | 205,300 | -0.02(-0.09%) |
Mar 16, 2007 | 22.22 | 22.33 | 21.92 | 22.04 | 512,300 | -0.17(-0.77%) |
Mar 15, 2007 | 21.79 | 22.40 | 21.79 | 22.21 | 517,600 | +0.45(+2.07%) |
Mar 14, 2007 | 21.43 | 22.14 | 21.25 | 21.76 | 423,200 | +0.27(+1.26%) |
Mar 13, 2007 | 22.32 | 22.20 | 21.35 | 21.49 | 447,200 | -0.83(-3.72%) |
Mar 12, 2007 | 21.94 | 22.40 | 21.73 | 22.32 | 283,100 | +0.06(+0.27%) |
Mar 09, 2007 | 22.31 | 22.56 | 21.64 | 22.26 | 291,800 | +0.15(+0.68%) |
Mar 08, 2007 | 21.43 | 22.15 | 21.40 | 22.11 | 654,100 | +0.90(+4.24%) |
Mar 07, 2007 | 21.75 | 21.75 | 21.12 | 21.21 | 516,100 | -0.54(-2.48%) |
Mar 06, 2007 | 21.41 | 23.31 | 21.26 | 21.75 | 562,200 | +0.64(+3.03%) |
Mar 05, 2007 | 21.93 | 22.00 | 21.07 | 21.11 | 594,100 | -1.11(-5.00%) |
Mar 02, 2007 | 22.86 | 23.14 | 22.19 | 22.22 | 466,200 | -0.82(-3.56%) |
Mar 01, 2007 | 22.57 | 23.55 | 22.34 | 23.04 | 427,200 | -0.10(-0.43%) |
Feb 28, 2007 | 23.30 | 23.50 | 23.10 | 23.14 | 513,200 | -0.16(-0.69%) |
Feb 27, 2007 | 23.91 | 24.22 | 22.83 | 23.30 | 554,000 | -0.86(-3.56%) |
Feb 26, 2007 | 24.18 | 24.21 | 23.95 | 24.16 | 574,455 | +0.04(+0.17%) |
Feb 23, 2007 | 24.42 | 24.49 | 24.09 | 24.12 | 525,400 | -0.29(-1.19%) |
Feb 22, 2007 | 24.65 | 24.70 | 24.15 | 24.41 | 416,900 | -0.24(-0.97%) |
Feb 21, 2007 | 24.54 | 24.76 | 24.48 | 24.65 | 239,800 | -0.02(-0.08%) |
Feb 20, 2007 | 24.83 | 24.85 | 24.59 | 24.67 | 471,700 | -0.28(-1.12%) |
Feb 16, 2007 | 24.76 | 25.17 | 24.62 | 24.95 | 381,100 | +0.18(+0.73%) |
Feb 15, 2007 | 25.63 | 25.63 | 24.44 | 24.77 | 443,400 | +0.02(+0.08%) |
Feb 14, 2007 | 24.84 | 25.01 | 24.52 | 24.75 | 704,100 | -0.11(-0.44%) |
Feb 13, 2007 | 24.30 | 24.88 | 24.30 | 24.86 | 284,288 | +0.56(+2.30%) |
Feb 12, 2007 | 24.80 | 24.92 | 24.20 | 24.30 | 336,100 | -0.36(-1.46%) |
Feb 09, 2007 | 25.02 | 25.05 | 24.49 | 24.66 | 309,500 | -0.39(-1.56%) |
Feb 08, 2007 | 24.92 | 25.07 | 24.86 | 25.05 | 178,400 | +0.05(+0.20%) |
Feb 07, 2007 | 24.84 | 25.03 | 24.77 | 25.00 | 248,900 | +0.23(+0.93%) |
Feb 06, 2007 | 24.30 | 25.49 | 24.21 | 24.77 | 590,600 | +0.27(+1.10%) |
Feb 05, 2007 | 24.37 | 24.61 | 24.32 | 24.50 | 836,000 | +0.04(+0.16%) |
Feb 02, 2007 | 24.50 | 24.50 | 24.37 | 24.46 | 433,000 | -0.02(-0.08%) |
Feb 01, 2007 | 24.70 | 24.72 | 24.30 | 24.48 | 265,700 | -0.20(-0.81%) |
Jan 31, 2007 | 24.24 | 24.90 | 24.12 | 24.68 | 222,300 | +0.34(+1.40%) |
Jan 30, 2007 | 24.41 | 24.47 | 24.17 | 24.34 | 274,000 | -0.07(-0.29%) |
Jan 29, 2007 | 24.40 | 24.79 | 24.25 | 24.41 | 183,200 | -0.04(-0.16%) |
Jan 26, 2007 | 24.30 | 24.64 | 23.98 | 24.45 | 234,900 | +0.24(+0.99%) |
Jan 25, 2007 | 24.70 | 24.87 | 24.12 | 24.21 | 317,000 | -0.53(-2.14%) |
Jan 24, 2007 | 24.49 | 25.15 | 24.24 | 24.74 | 417,000 | +0.37(+1.52%) |
Jan 23, 2007 | 24.48 | 24.56 | 23.99 | 24.37 | 441,800 | -0.19(-0.77%) |
Jan 22, 2007 | 24.78 | 24.90 | 24.22 | 24.56 | 581,200 | -0.21(-0.85%) |
Jan 19, 2007 | 24.04 | 24.80 | 23.79 | 24.77 | 688,700 | +0.66(+2.74%) |
Jan 18, 2007 | 23.73 | 24.28 | 23.54 | 24.11 | 542,300 | +0.38(+1.60%) |
Jan 17, 2007 | 23.50 | 23.89 | 23.47 | 23.73 | 270,800 | +0.17(+0.72%) |
Jan 16, 2007 | 23.67 | 24.12 | 23.48 | 23.56 | 158,900 | -0.04(-0.17%) |
Jan 12, 2007 | 23.99 | 24.00 | 23.45 | 23.60 | 236,300 | -0.36(-1.50%) |
Jan 11, 2007 | 23.76 | 24.10 | 23.75 | 23.96 | 415,800 | +0.36(+1.53%) |
Jan 10, 2007 | 23.26 | 23.66 | 23.15 | 23.60 | 249,100 | +0.18(+0.77%) |
Jan 09, 2007 | 23.50 | 25.29 | 22.95 | 23.42 | 244,200 | -0.10(-0.43%) |
Jan 08, 2007 | 23.31 | 23.65 | 23.13 | 23.52 | 249,600 | +0.26(+1.12%) |
Jan 05, 2007 | 22.84 | 24.05 | 22.84 | 23.26 | 528,700 | -0.44(-1.86%) |
Jan 04, 2007 | 23.18 | 23.86 | 22.80 | 23.70 | 676,000 | +0.53(+2.29%) |