Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.67 | 23.09 | 22.40 | 22.62 | 353,200 | -0.08(-0.35%) |
Mar 29, 2007 | 23.05 | 23.13 | 22.36 | 22.70 | 274,100 | -0.18(-0.79%) |
Mar 28, 2007 | 23.06 | 23.07 | 22.49 | 22.88 | 635,900 | -0.27(-1.17%) |
Mar 27, 2007 | 23.06 | 23.30 | 22.78 | 23.15 | 565,700 | +0.04(+0.17%) |
Mar 26, 2007 | 23.42 | 23.72 | 23.03 | 23.11 | 423,000 | -0.39(-1.66%) |
Mar 23, 2007 | 23.61 | 23.80 | 23.36 | 23.50 | 658,300 | -0.18(-0.76%) |
Mar 22, 2007 | 23.48 | 23.71 | 22.86 | 23.68 | 649,800 | +0.30(+1.28%) |
Mar 21, 2007 | 22.90 | 23.61 | 22.82 | 23.38 | 545,900 | +0.55(+2.41%) |
Mar 20, 2007 | 22.78 | 23.42 | 22.76 | 22.83 | 508,600 | +0.16(+0.71%) |
Mar 19, 2007 | 22.74 | 22.91 | 22.58 | 22.67 | 381,200 | +0.06(+0.27%) |
Mar 16, 2007 | 23.10 | 23.09 | 22.42 | 22.61 | 1,219,200 | -0.48(-2.08%) |
Mar 15, 2007 | 22.41 | 24.49 | 22.19 | 23.09 | 1,793,800 | +1.09(+4.95%) |
Mar 14, 2007 | 21.21 | 22.11 | 21.20 | 22.00 | 1,042,800 | +0.79(+3.72%) |
Mar 13, 2007 | 21.17 | 21.43 | 21.00 | 21.21 | 716,000 | +0.04(+0.19%) |
Mar 12, 2007 | 21.20 | 21.50 | 20.75 | 21.17 | 951,100 | -0.76(-3.47%) |
Mar 09, 2007 | 21.50 | 22.15 | 21.40 | 21.93 | 570,600 | +0.30(+1.39%) |
Mar 08, 2007 | 21.65 | 21.95 | 21.30 | 21.63 | 994,000 | +0.21(+0.98%) |
Mar 07, 2007 | 22.25 | 22.31 | 21.18 | 21.42 | 1,157,600 | -0.89(-3.99%) |
Mar 06, 2007 | 22.54 | 22.84 | 22.21 | 22.31 | 946,900 | +0.02(+0.09%) |
Mar 05, 2007 | 22.30 | 23.13 | 21.52 | 22.29 | 1,696,600 | -1.28(-5.43%) |
Mar 02, 2007 | 27.00 | 27.00 | 22.95 | 23.57 | 3,519,700 | -4.18(-15.06%) |
Mar 01, 2007 | 25.73 | 27.98 | 25.73 | 27.75 | 406,347 | +0.07(+0.25%) |
Feb 28, 2007 | 27.60 | 28.05 | 26.08 | 27.68 | 798,900 | +0.32(+1.17%) |
Feb 27, 2007 | 28.31 | 28.47 | 26.67 | 27.36 | 599,800 | -1.17(-4.10%) |
Feb 26, 2007 | 29.10 | 29.10 | 28.35 | 28.53 | 626,482 | +0.22(+0.78%) |
Feb 23, 2007 | 27.80 | 28.32 | 27.60 | 28.31 | 657,000 | +0.83(+3.02%) |
Feb 22, 2007 | 27.24 | 27.50 | 26.99 | 27.48 | 283,300 | +0.22(+0.81%) |
Feb 21, 2007 | 27.20 | 27.64 | 27.01 | 27.26 | 193,900 | +0.03(+0.11%) |
Feb 20, 2007 | 26.86 | 27.40 | 26.70 | 27.23 | 128,700 | +0.27(+1.00%) |
Feb 16, 2007 | 26.77 | 26.96 | 26.41 | 26.96 | 194,000 | +0.18(+0.67%) |
Feb 15, 2007 | 27.28 | 27.28 | 26.76 | 26.78 | 274,900 | -0.43(-1.58%) |
Feb 14, 2007 | 27.30 | 27.80 | 27.16 | 27.21 | 391,946 | +0.10(+0.37%) |
Feb 13, 2007 | 26.68 | 27.47 | 26.55 | 27.11 | 607,879 | +0.59(+2.22%) |
Feb 12, 2007 | 25.78 | 26.57 | 25.49 | 26.52 | 609,970 | +1.00(+3.92%) |
Feb 09, 2007 | 25.66 | 25.76 | 25.46 | 25.52 | 297,200 | -0.20(-0.78%) |
Feb 08, 2007 | 25.34 | 25.75 | 25.28 | 25.72 | 146,600 | +0.36(+1.42%) |
Feb 07, 2007 | 25.59 | 25.59 | 25.19 | 25.36 | 174,700 | -0.20(-0.78%) |
Feb 06, 2007 | 25.47 | 25.65 | 25.33 | 25.56 | 165,100 | +0.12(+0.47%) |
Feb 05, 2007 | 26.30 | 26.30 | 25.36 | 25.44 | 214,200 | -0.90(-3.42%) |
Feb 02, 2007 | 26.30 | 26.43 | 26.03 | 26.34 | 214,400 | +0.02(+0.08%) |
Feb 01, 2007 | 25.90 | 26.39 | 25.85 | 26.32 | 329,700 | +0.44(+1.70%) |
Jan 31, 2007 | 25.03 | 26.09 | 24.98 | 25.88 | 446,100 | +0.83(+3.31%) |
Jan 30, 2007 | 25.50 | 25.50 | 24.79 | 25.05 | 691,000 | -0.49(-1.92%) |
Jan 29, 2007 | 25.61 | 25.75 | 25.39 | 25.54 | 169,000 | -0.09(-0.35%) |
Jan 26, 2007 | 25.71 | 25.83 | 25.41 | 25.63 | 287,600 | -0.08(-0.31%) |
Jan 25, 2007 | 25.98 | 26.09 | 25.64 | 25.71 | 317,600 | -0.35(-1.34%) |
Jan 24, 2007 | 26.14 | 26.31 | 25.70 | 26.06 | 204,800 | -0.06(-0.23%) |
Jan 23, 2007 | 25.51 | 26.25 | 25.38 | 26.12 | 190,500 | +0.60(+2.35%) |
Jan 22, 2007 | 25.85 | 26.08 | 25.23 | 25.52 | 450,900 | -0.43(-1.66%) |
Jan 19, 2007 | 26.00 | 26.21 | 25.31 | 25.95 | 280,300 | -0.06(-0.23%) |
Jan 18, 2007 | 26.98 | 26.98 | 25.94 | 26.01 | 263,300 | -1.07(-3.95%) |
Jan 17, 2007 | 26.60 | 27.16 | 26.45 | 27.08 | 445,700 | +0.49(+1.84%) |
Jan 16, 2007 | 26.61 | 26.98 | 26.30 | 26.59 | 309,500 | +0.03(+0.11%) |
Jan 12, 2007 | 26.84 | 27.00 | 26.41 | 26.56 | 483,800 | -0.34(-1.26%) |
Jan 11, 2007 | 27.04 | 27.28 | 26.80 | 26.90 | 227,400 | -0.06(-0.22%) |
Jan 10, 2007 | 26.93 | 27.12 | 26.77 | 26.96 | 513,200 | -0.08(-0.30%) |
Jan 09, 2007 | 26.89 | 27.04 | 26.51 | 27.04 | 245,000 | +0.13(+0.48%) |
Jan 08, 2007 | 26.51 | 26.95 | 26.23 | 26.91 | 278,800 | +0.37(+1.39%) |
Jan 05, 2007 | 27.13 | 27.13 | 26.52 | 26.54 | 450,600 | -0.66(-2.43%) |
Jan 04, 2007 | 27.41 | 27.56 | 27.15 | 27.20 | 405,200 | -0.30(-1.09%) |