Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.46 | 25.50 | 24.20 | 24.36 | 167,698 | -0.14(-0.57%) |
Mar 29, 2007 | 24.50 | 24.66 | 23.89 | 24.50 | 179,489 | +0.10(+0.41%) |
Mar 28, 2007 | 24.99 | 24.99 | 24.14 | 24.40 | 234,874 | -0.53(-2.13%) |
Mar 27, 2007 | 25.15 | 25.38 | 24.61 | 24.93 | 333,085 | -0.19(-0.76%) |
Mar 26, 2007 | 25.32 | 25.45 | 24.61 | 25.12 | 250,761 | -0.09(-0.36%) |
Mar 23, 2007 | 23.96 | 25.58 | 23.96 | 25.21 | 364,562 | +1.43(+6.01%) |
Mar 22, 2007 | 23.82 | 24.30 | 23.48 | 23.78 | 273,161 | +0.10(+0.42%) |
Mar 21, 2007 | 23.22 | 23.81 | 23.17 | 23.68 | 240,103 | +0.53(+2.29%) |
Mar 20, 2007 | 23.08 | 23.63 | 23.01 | 23.15 | 198,308 | +0.15(+0.65%) |
Mar 19, 2007 | 22.70 | 23.12 | 22.58 | 23.00 | 214,136 | +0.17(+0.74%) |
Mar 16, 2007 | 22.27 | 22.90 | 22.27 | 22.83 | 237,809 | +0.39(+1.74%) |
Mar 15, 2007 | 22.48 | 22.85 | 22.28 | 22.44 | 223,204 | +0.09(+0.40%) |
Mar 14, 2007 | 22.25 | 22.90 | 21.69 | 22.35 | 392,245 | +0.15(+0.68%) |
Mar 13, 2007 | 22.85 | 23.00 | 22.00 | 22.20 | 400,070 | -0.65(-2.84%) |
Mar 12, 2007 | 23.00 | 23.51 | 22.69 | 22.85 | 416,064 | -0.57(-2.43%) |
Mar 09, 2007 | 24.03 | 24.19 | 23.00 | 23.42 | 354,433 | -0.65(-2.70%) |
Mar 08, 2007 | 24.20 | 24.41 | 24.06 | 24.07 | 476,000 | -0.35(-1.43%) |
Mar 07, 2007 | 23.83 | 25.00 | 23.83 | 24.42 | 714,974 | +0.77(+3.26%) |
Mar 06, 2007 | 23.55 | 24.60 | 22.61 | 23.65 | 548,008 | +0.10(+0.42%) |
Mar 05, 2007 | 22.99 | 24.94 | 22.74 | 23.55 | 574,073 | +0.31(+1.33%) |
Mar 02, 2007 | 23.71 | 24.23 | 23.12 | 23.24 | 267,744 | -0.58(-2.43%) |
Mar 01, 2007 | 24.00 | 24.87 | 23.27 | 23.82 | 565,689 | -0.24(-1.00%) |
Feb 28, 2007 | 24.33 | 24.65 | 23.64 | 24.06 | 594,444 | -0.40(-1.64%) |
Feb 27, 2007 | 26.01 | 26.21 | 23.50 | 24.46 | 1,032,279 | -1.86(-7.07%) |
Feb 26, 2007 | 25.68 | 26.77 | 25.60 | 26.32 | 795,535 | +0.59(+2.29%) |
Feb 23, 2007 | 26.69 | 26.69 | 25.71 | 25.73 | 907,027 | -1.03(-3.85%) |
Feb 22, 2007 | 26.75 | 27.03 | 26.55 | 26.76 | 360,602 | -0.01(-0.04%) |
Feb 21, 2007 | 27.14 | 27.33 | 26.26 | 26.77 | 1,146,428 | -0.65(-2.37%) |
Feb 20, 2007 | 27.37 | 27.72 | 27.00 | 27.42 | 491,673 | -0.09(-0.33%) |
Feb 16, 2007 | 27.67 | 28.10 | 27.35 | 27.51 | 503,682 | -0.34(-1.22%) |
Feb 15, 2007 | 28.12 | 28.25 | 27.08 | 27.85 | 731,070 | -0.60(-2.11%) |
Feb 14, 2007 | 27.77 | 29.32 | 27.76 | 28.45 | 358,388 | +0.72(+2.60%) |
Feb 13, 2007 | 27.70 | 27.81 | 27.48 | 27.73 | 136,839 | +0.05(+0.18%) |
Feb 12, 2007 | 27.42 | 27.85 | 27.06 | 27.68 | 434,361 | -0.22(-0.79%) |
Feb 09, 2007 | 28.94 | 29.13 | 27.85 | 27.90 | 666,565 | -1.34(-4.58%) |
Feb 08, 2007 | 29.08 | 29.87 | 29.01 | 29.24 | 240,779 | -0.11(-0.37%) |
Feb 07, 2007 | 31.50 | 31.88 | 28.91 | 29.35 | 1,708,787 | -0.63(-2.10%) |
Feb 06, 2007 | 30.02 | 30.03 | 29.80 | 29.98 | 254,315 | -0.06(-0.20%) |
Feb 05, 2007 | 30.23 | 30.23 | 29.50 | 30.04 | 230,159 | -0.14(-0.46%) |
Feb 02, 2007 | 30.31 | 30.38 | 29.90 | 30.18 | 293,325 | -0.04(-0.13%) |
Feb 01, 2007 | 29.81 | 30.37 | 29.42 | 30.22 | 748,302 | +0.35(+1.17%) |
Jan 31, 2007 | 30.47 | 30.58 | 29.55 | 29.87 | 573,800 | -0.78(-2.54%) |
Jan 30, 2007 | 29.94 | 30.89 | 29.65 | 30.65 | 472,543 | +0.70(+2.34%) |
Jan 29, 2007 | 30.00 | 30.15 | 29.54 | 29.95 | 240,707 | -0.26(-0.86%) |
Jan 26, 2007 | 30.63 | 30.98 | 29.92 | 30.21 | 257,337 | -0.78(-2.52%) |
Jan 25, 2007 | 31.57 | 32.00 | 30.33 | 30.99 | 937,436 | -0.68(-2.15%) |
Jan 24, 2007 | 31.00 | 31.76 | 30.78 | 31.67 | 578,970 | +0.47(+1.51%) |
Jan 23, 2007 | 29.93 | 31.24 | 29.65 | 31.20 | 763,800 | +1.11(+3.69%) |
Jan 22, 2007 | 29.95 | 30.17 | 29.55 | 30.09 | 444,586 | -0.01(-0.03%) |
Jan 19, 2007 | 28.71 | 30.31 | 28.38 | 30.10 | 3,849,033 | +2.81(+10.30%) |
Jan 18, 2007 | 27.32 | 27.65 | 25.87 | 27.29 | 254,504 | -0.16(-0.58%) |
Jan 17, 2007 | 26.33 | 27.67 | 26.33 | 27.45 | 657,410 | +1.19(+4.53%) |
Jan 16, 2007 | 25.60 | 26.28 | 25.11 | 26.26 | 133,352 | +0.28(+1.08%) |
Jan 12, 2007 | 26.29 | 26.37 | 25.84 | 25.98 | 80,955 | -0.29(-1.10%) |
Jan 11, 2007 | 25.99 | 26.29 | 25.82 | 26.27 | 195,151 | +0.34(+1.31%) |
Jan 10, 2007 | 25.05 | 26.04 | 24.95 | 25.93 | 279,736 | +0.93(+3.72%) |
Jan 09, 2007 | 25.11 | 25.17 | 24.95 | 25.00 | 182,078 | -0.05(-0.20%) |
Jan 08, 2007 | 25.30 | 25.33 | 24.95 | 25.05 | 187,138 | -0.05(-0.20%) |
Jan 05, 2007 | 24.97 | 25.30 | 24.80 | 25.10 | 809,780 | +0.22(+0.88%) |
Jan 04, 2007 | 24.60 | 25.15 | 24.60 | 24.88 | 199,271 | +0.05(+0.20%) |