Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.08 | 24.45 | 23.79 | 24.35 | 371,674 | +0.11(+0.44%) |
Mar 29, 2007 | 24.48 | 24.48 | 24.17 | 24.24 | 128,481 | -0.14(-0.57%) |
Mar 28, 2007 | 24.55 | 24.55 | 24.36 | 24.38 | 138,621 | -0.07(-0.27%) |
Mar 27, 2007 | 24.65 | 24.65 | 24.43 | 24.45 | 295,705 | -0.14(-0.56%) |
Mar 26, 2007 | 24.58 | 24.61 | 24.46 | 24.59 | 264,833 | +0.07(+0.30%) |
Mar 23, 2007 | 24.58 | 24.61 | 24.32 | 24.52 | 383,932 | +0.10(+0.41%) |
Mar 22, 2007 | 24.25 | 24.45 | 24.22 | 24.42 | 357,449 | +0.21(+0.87%) |
Mar 21, 2007 | 24.12 | 24.44 | 24.12 | 24.20 | 420,101 | +0.09(+0.36%) |
Mar 20, 2007 | 24.15 | 24.51 | 24.03 | 24.12 | 1,853,983 | -0.71(-2.85%) |
Mar 19, 2007 | 25.90 | 25.90 | 24.82 | 24.83 | 262,109 | -0.61(-2.42%) |
Mar 16, 2007 | 25.33 | 25.67 | 25.18 | 25.44 | 93,372 | +0.16(+0.63%) |
Mar 15, 2007 | 24.81 | 25.43 | 24.81 | 25.28 | 136,502 | +0.52(+2.08%) |
Mar 14, 2007 | 24.85 | 24.95 | 24.72 | 24.77 | 134,081 | -0.25(-1.00%) |
Mar 13, 2007 | 25.02 | 25.37 | 25.02 | 25.02 | 101,393 | +0.00(+0.00%) |
Mar 12, 2007 | 25.02 | 25.43 | 24.81 | 25.02 | 197,792 | +0.24(+0.96%) |
Mar 09, 2007 | 24.54 | 24.88 | 24.52 | 24.78 | 303,423 | +0.23(+0.94%) |
Mar 08, 2007 | 24.42 | 24.78 | 24.42 | 24.55 | 135,443 | +0.30(+1.23%) |
Mar 07, 2007 | 24.11 | 24.45 | 24.04 | 24.25 | 121,974 | +0.15(+0.60%) |
Mar 06, 2007 | 23.67 | 24.11 | 23.58 | 24.11 | 96,399 | +0.34(+1.42%) |
Mar 05, 2007 | 23.48 | 23.82 | 23.39 | 23.77 | 157,840 | -0.05(-0.22%) |
Mar 02, 2007 | 23.85 | 24.05 | 23.72 | 23.82 | 117,737 | -0.18(-0.77%) |
Mar 01, 2007 | 24.10 | 24.15 | 23.56 | 24.01 | 125,152 | -0.27(-1.12%) |
Feb 28, 2007 | 24.01 | 24.35 | 23.62 | 24.28 | 215,801 | +0.39(+1.63%) |
Feb 27, 2007 | 23.93 | 24.34 | 23.46 | 23.89 | 293,132 | -0.07(-0.28%) |
Feb 26, 2007 | 23.92 | 24.24 | 23.83 | 23.95 | 106,084 | +0.10(+0.42%) |
Feb 23, 2007 | 23.86 | 23.91 | 23.78 | 23.85 | 213,985 | +0.13(+0.53%) |
Feb 22, 2007 | 23.65 | 23.91 | 23.46 | 23.73 | 114,407 | +0.08(+0.34%) |
Feb 21, 2007 | 23.45 | 23.85 | 23.36 | 23.65 | 164,801 | -0.01(-0.03%) |
Feb 20, 2007 | 23.86 | 23.93 | 23.35 | 23.66 | 189,771 | -0.13(-0.56%) |
Feb 16, 2007 | 23.23 | 23.95 | 22.91 | 23.79 | 244,100 | +0.40(+1.70%) |
Feb 15, 2007 | 22.82 | 23.39 | 22.80 | 23.39 | 213,682 | +0.17(+0.74%) |
Feb 14, 2007 | 23.23 | 23.42 | 23.06 | 23.22 | 252,877 | +0.16(+0.69%) |
Feb 13, 2007 | 23.40 | 23.41 | 22.90 | 23.06 | 350,708 | -0.40(-1.69%) |
Feb 12, 2007 | 23.14 | 23.69 | 23.14 | 23.46 | 192,202 | +0.03(+0.11%) |
Feb 09, 2007 | 23.46 | 23.56 | 23.26 | 23.43 | 207,629 | -0.08(-0.34%) |
Feb 08, 2007 | 23.51 | 23.66 | 23.29 | 23.51 | 195,522 | -0.16(-0.67%) |
Feb 07, 2007 | 23.99 | 23.99 | 23.52 | 23.67 | 205,964 | -0.19(-0.80%) |
Feb 06, 2007 | 24.17 | 24.35 | 23.79 | 23.86 | 358,962 | -0.26(-1.07%) |
Feb 05, 2007 | 24.25 | 24.40 | 24.05 | 24.12 | 363,956 | +0.03(+0.14%) |
Feb 02, 2007 | 23.52 | 24.10 | 23.13 | 24.09 | 608,056 | -0.03(-0.14%) |
Feb 01, 2007 | 23.37 | 24.68 | 23.36 | 24.12 | 503,334 | +0.75(+3.22%) |
Jan 31, 2007 | 23.13 | 23.65 | 22.90 | 23.37 | 293,435 | +0.26(+1.14%) |
Jan 30, 2007 | 22.67 | 23.13 | 22.64 | 23.10 | 291,619 | +0.51(+2.25%) |
Jan 29, 2007 | 22.83 | 22.89 | 22.47 | 22.59 | 398,157 | -0.28(-1.24%) |
Jan 26, 2007 | 22.50 | 22.92 | 21.99 | 22.88 | 565,834 | -0.13(-0.55%) |
Jan 25, 2007 | 22.86 | 23.25 | 22.80 | 23.00 | 525,126 | +0.20(+0.90%) |
Jan 24, 2007 | 22.79 | 22.80 | 22.47 | 22.80 | 274,518 | +0.07(+0.29%) |
Jan 23, 2007 | 22.40 | 22.86 | 22.14 | 22.73 | 420,857 | +0.33(+1.47%) |
Jan 22, 2007 | 21.81 | 22.47 | 21.34 | 22.40 | 337,321 | +0.49(+2.23%) |
Jan 19, 2007 | 21.31 | 22.20 | 21.21 | 21.91 | 254,391 | +0.54(+2.50%) |
Jan 18, 2007 | 21.65 | 21.81 | 21.27 | 21.38 | 245,916 | -0.30(-1.40%) |
Jan 17, 2007 | 21.31 | 21.73 | 21.18 | 21.68 | 273,761 | +0.34(+1.58%) |
Jan 16, 2007 | 21.35 | 21.81 | 21.26 | 21.34 | 269,221 | +0.16(+0.75%) |
Jan 12, 2007 | 21.24 | 21.53 | 21.18 | 21.18 | 213,228 | +0.00(+0.00%) |
Jan 11, 2007 | 21.05 | 21.38 | 21.03 | 21.18 | 198,549 | +0.27(+1.30%) |
Jan 10, 2007 | 20.93 | 21.05 | 20.78 | 20.91 | 199,608 | +0.12(+0.57%) |
Jan 09, 2007 | 20.68 | 20.89 | 20.60 | 20.80 | 279,966 | +0.11(+0.54%) |
Jan 08, 2007 | 20.85 | 20.91 | 20.56 | 20.68 | 798,585 | +0.50(+2.46%) |
Jan 05, 2007 | 20.46 | 20.50 | 20.00 | 20.19 | 231,842 | -0.19(-0.94%) |
Jan 04, 2007 | 20.35 | 20.59 | 20.07 | 20.38 | 174,941 | +0.06(+0.29%) |