Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.02 | 23.36 | 22.83 | 23.21 | 2,000,627 | +0.04(+0.16%) |
Mar 29, 2007 | 23.18 | 23.29 | 22.82 | 23.18 | 2,477,310 | +0.08(+0.36%) |
Mar 28, 2007 | 23.12 | 23.43 | 23.07 | 23.09 | 2,434,190 | -0.19(-0.83%) |
Mar 27, 2007 | 23.37 | 23.64 | 23.26 | 23.29 | 1,821,551 | -0.18(-0.79%) |
Mar 26, 2007 | 23.41 | 23.52 | 23.04 | 23.47 | 1,589,747 | +0.06(+0.28%) |
Mar 23, 2007 | 23.54 | 23.76 | 23.31 | 23.41 | 1,232,939 | -0.14(-0.59%) |
Mar 22, 2007 | 23.70 | 23.79 | 23.24 | 23.54 | 1,985,705 | -0.08(-0.35%) |
Mar 21, 2007 | 23.00 | 23.64 | 22.94 | 23.63 | 2,207,244 | +0.50(+2.16%) |
Mar 20, 2007 | 23.05 | 23.24 | 22.88 | 23.13 | 1,580,118 | +0.16(+0.68%) |
Mar 19, 2007 | 22.69 | 23.13 | 22.69 | 22.97 | 2,118,971 | +0.30(+1.30%) |
Mar 16, 2007 | 22.86 | 23.00 | 22.66 | 22.68 | 3,079,217 | -0.23(-1.01%) |
Mar 15, 2007 | 22.83 | 23.26 | 22.81 | 22.91 | 3,147,224 | +0.07(+0.32%) |
Mar 14, 2007 | 22.00 | 22.99 | 21.97 | 22.83 | 4,405,243 | +0.80(+3.65%) |
Mar 13, 2007 | 22.40 | 22.48 | 21.98 | 22.03 | 2,743,138 | -0.37(-1.65%) |
Mar 12, 2007 | 22.66 | 22.75 | 22.35 | 22.40 | 2,332,071 | -0.31(-1.38%) |
Mar 09, 2007 | 23.03 | 23.06 | 22.50 | 22.71 | 2,388,606 | -0.03(-0.12%) |
Mar 08, 2007 | 22.81 | 22.92 | 22.61 | 22.74 | 2,302,380 | +0.10(+0.45%) |
Mar 07, 2007 | 22.51 | 22.81 | 22.41 | 22.64 | 2,905,497 | -0.02(-0.08%) |
Mar 06, 2007 | 22.39 | 22.82 | 22.32 | 22.66 | 2,043,752 | +0.33(+1.49%) |
Mar 05, 2007 | 22.35 | 22.71 | 22.25 | 22.32 | 2,417,001 | -0.23(-1.03%) |
Mar 02, 2007 | 22.85 | 23.12 | 22.55 | 22.56 | 2,491,633 | -0.26(-1.13%) |
Mar 01, 2007 | 22.48 | 23.24 | 22.33 | 22.81 | 3,689,290 | -0.56(-2.41%) |
Feb 28, 2007 | 22.90 | 23.52 | 22.84 | 23.38 | 4,075,216 | +0.17(+0.72%) |
Feb 27, 2007 | 23.96 | 24.11 | 23.17 | 23.21 | 3,766,619 | -0.88(-3.64%) |
Feb 26, 2007 | 24.29 | 24.41 | 23.85 | 24.09 | 2,034,647 | -0.10(-0.42%) |
Feb 23, 2007 | 24.42 | 24.53 | 24.09 | 24.19 | 3,757,883 | -0.15(-0.61%) |
Feb 22, 2007 | 24.27 | 24.42 | 24.21 | 24.34 | 2,228,942 | +0.05(+0.19%) |
Feb 21, 2007 | 24.17 | 24.35 | 24.05 | 24.29 | 1,442,623 | +0.04(+0.15%) |
Feb 20, 2007 | 24.00 | 24.50 | 23.65 | 24.26 | 1,842,086 | +0.12(+0.50%) |
Feb 16, 2007 | 24.16 | 24.51 | 24.10 | 24.14 | 2,730,666 | -0.06(-0.27%) |
Feb 15, 2007 | 24.26 | 24.26 | 23.97 | 24.20 | 2,033,314 | +0.05(+0.19%) |
Feb 14, 2007 | 23.75 | 24.56 | 23.62 | 24.15 | 3,384,551 | +0.57(+2.43%) |
Feb 13, 2007 | 23.76 | 24.06 | 23.55 | 23.58 | 2,120,215 | -0.19(-0.82%) |
Feb 12, 2007 | 23.80 | 24.03 | 23.68 | 23.78 | 2,038,650 | +0.00(+0.00%) |
Feb 09, 2007 | 24.14 | 24.75 | 23.66 | 23.78 | 3,638,489 | -0.29(-1.19%) |
Feb 08, 2007 | 24.03 | 24.28 | 23.91 | 24.06 | 2,144,372 | -0.09(-0.38%) |
Feb 07, 2007 | 23.76 | 24.30 | 23.69 | 24.15 | 2,862,476 | +0.34(+1.44%) |
Feb 06, 2007 | 23.75 | 23.88 | 23.24 | 23.81 | 2,762,470 | +0.06(+0.27%) |
Feb 05, 2007 | 23.55 | 23.90 | 23.55 | 23.75 | 2,720,219 | +0.14(+0.59%) |
Feb 02, 2007 | 23.91 | 24.11 | 23.53 | 23.61 | 4,924,570 | -0.41(-1.69%) |
Feb 01, 2007 | 22.96 | 24.03 | 22.93 | 24.02 | 10,927,583 | +1.93(+8.74%) |
Jan 31, 2007 | 22.39 | 22.39 | 21.46 | 22.08 | 4,677,856 | -0.30(-1.32%) |
Jan 30, 2007 | 22.08 | 22.76 | 21.96 | 22.38 | 3,292,157 | +0.30(+1.34%) |
Jan 29, 2007 | 22.14 | 22.41 | 21.84 | 22.08 | 4,368,171 | -0.05(-0.21%) |
Jan 26, 2007 | 21.59 | 22.31 | 21.53 | 22.13 | 4,806,765 | +0.66(+3.06%) |
Jan 25, 2007 | 21.51 | 22.07 | 21.36 | 21.48 | 3,293,994 | -0.27(-1.23%) |
Jan 24, 2007 | 21.35 | 21.93 | 21.28 | 21.74 | 3,539,878 | +0.55(+2.62%) |
Jan 23, 2007 | 21.37 | 21.56 | 21.18 | 21.19 | 2,534,158 | -0.18(-0.86%) |
Jan 22, 2007 | 22.64 | 22.64 | 21.23 | 21.37 | 3,712,755 | -0.24(-1.11%) |
Jan 19, 2007 | 21.62 | 21.81 | 21.45 | 21.61 | 3,848,368 | -0.20(-0.93%) |
Jan 18, 2007 | 22.32 | 22.41 | 21.77 | 21.82 | 3,719,065 | -0.61(-2.72%) |
Jan 17, 2007 | 22.70 | 22.77 | 22.35 | 22.43 | 4,135,172 | -0.30(-1.34%) |
Jan 16, 2007 | 22.66 | 22.83 | 22.43 | 22.73 | 2,953,782 | +0.07(+0.33%) |
Jan 12, 2007 | 22.73 | 22.91 | 22.49 | 22.66 | 2,554,680 | -0.08(-0.37%) |
Jan 11, 2007 | 22.69 | 22.82 | 22.46 | 22.74 | 3,394,319 | +0.14(+0.61%) |
Jan 10, 2007 | 22.34 | 22.69 | 22.11 | 22.60 | 3,033,406 | +0.04(+0.16%) |
Jan 09, 2007 | 22.59 | 22.76 | 22.43 | 22.57 | 2,994,846 | +0.00(+0.00%) |
Jan 08, 2007 | 22.57 | 22.82 | 22.45 | 22.57 | 3,213,888 | -0.16(-0.69%) |
Jan 05, 2007 | 22.72 | 22.75 | 22.36 | 22.72 | 3,969,256 | +0.01(+0.04%) |
Jan 04, 2007 | 22.39 | 22.76 | 22.03 | 22.71 | 4,499,084 | +0.47(+2.12%) |