Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.71 | 25.36 | 24.63 | 25.32 | 2,756,388 | +0.59(+2.40%) |
Mar 29, 2007 | 24.86 | 25.13 | 24.68 | 24.73 | 3,034,534 | -0.19(-0.75%) |
Mar 28, 2007 | 24.73 | 25.11 | 24.60 | 24.91 | 2,434,686 | +0.06(+0.23%) |
Mar 27, 2007 | 24.80 | 25.13 | 24.64 | 24.85 | 1,978,952 | -0.06(-0.23%) |
Mar 26, 2007 | 24.65 | 24.94 | 24.61 | 24.91 | 2,166,204 | +0.18(+0.72%) |
Mar 23, 2007 | 24.83 | 24.90 | 24.66 | 24.73 | 2,810,449 | -0.09(-0.37%) |
Mar 22, 2007 | 25.31 | 25.63 | 24.38 | 24.83 | 8,524,203 | +0.14(+0.55%) |
Mar 21, 2007 | 25.35 | 25.35 | 24.59 | 24.69 | 4,436,911 | -0.74(-2.89%) |
Mar 20, 2007 | 25.28 | 25.70 | 25.18 | 25.43 | 2,246,174 | +0.22(+0.88%) |
Mar 19, 2007 | 25.43 | 25.83 | 25.14 | 25.20 | 2,421,941 | -0.02(-0.08%) |
Mar 16, 2007 | 24.73 | 25.70 | 24.63 | 25.23 | 5,473,842 | +0.56(+2.29%) |
Mar 15, 2007 | 24.70 | 25.37 | 24.63 | 24.66 | 2,946,440 | -0.04(-0.14%) |
Mar 14, 2007 | 24.26 | 24.85 | 24.06 | 24.70 | 3,373,323 | +0.45(+1.86%) |
Mar 13, 2007 | 24.78 | 24.84 | 24.13 | 24.25 | 2,541,967 | -0.53(-2.13%) |
Mar 12, 2007 | 24.48 | 24.93 | 24.30 | 24.78 | 1,231,488 | +0.52(+2.15%) |
Mar 09, 2007 | 24.37 | 24.42 | 24.02 | 24.26 | 758,528 | +0.06(+0.27%) |
Mar 08, 2007 | 23.98 | 24.48 | 23.96 | 24.19 | 1,558,372 | +0.39(+1.62%) |
Mar 07, 2007 | 23.36 | 23.92 | 23.36 | 23.81 | 1,071,967 | +0.36(+1.52%) |
Mar 06, 2007 | 23.39 | 23.63 | 23.23 | 23.45 | 1,024,909 | +0.21(+0.89%) |
Mar 05, 2007 | 23.67 | 23.98 | 23.24 | 23.24 | 1,075,329 | -0.64(-2.69%) |
Mar 02, 2007 | 23.93 | 24.35 | 23.74 | 23.88 | 1,148,436 | -0.07(-0.30%) |
Mar 01, 2007 | 23.81 | 24.11 | 23.48 | 23.96 | 2,670,509 | -0.15(-0.62%) |
Feb 28, 2007 | 24.39 | 24.61 | 24.03 | 24.11 | 3,044,898 | -0.28(-1.14%) |
Feb 27, 2007 | 25.24 | 25.36 | 24.38 | 24.38 | 2,525,020 | -1.15(-4.50%) |
Feb 26, 2007 | 25.67 | 25.69 | 25.50 | 25.53 | 1,260,828 | -0.03(-0.11%) |
Feb 23, 2007 | 25.56 | 25.93 | 25.47 | 25.56 | 1,037,094 | +0.04(+0.14%) |
Feb 22, 2007 | 25.35 | 25.59 | 25.23 | 25.53 | 950,401 | +0.19(+0.73%) |
Feb 21, 2007 | 25.73 | 25.84 | 25.30 | 25.34 | 1,177,708 | -0.52(-2.02%) |
Feb 20, 2007 | 24.97 | 25.93 | 24.90 | 25.86 | 1,728,957 | +0.85(+3.40%) |
Feb 16, 2007 | 25.04 | 25.10 | 24.87 | 25.01 | 951,662 | -0.04(-0.14%) |
Feb 15, 2007 | 25.05 | 25.18 | 24.91 | 25.05 | 620,015 | -0.05(-0.20%) |
Feb 14, 2007 | 24.85 | 25.19 | 24.63 | 25.10 | 1,651,141 | +0.32(+1.30%) |
Feb 13, 2007 | 24.70 | 24.91 | 24.61 | 24.78 | 579,749 | +0.14(+0.55%) |
Feb 12, 2007 | 24.85 | 24.88 | 24.55 | 24.64 | 564,337 | -0.10(-0.40%) |
Feb 09, 2007 | 25.04 | 25.12 | 24.63 | 24.74 | 688,081 | -0.30(-1.20%) |
Feb 08, 2007 | 24.99 | 25.28 | 24.93 | 25.04 | 792,281 | +0.01(+0.06%) |
Feb 07, 2007 | 25.35 | 25.35 | 24.93 | 25.03 | 841,440 | -0.29(-1.16%) |
Feb 06, 2007 | 25.15 | 25.35 | 25.00 | 25.32 | 796,062 | +0.19(+0.74%) |
Feb 05, 2007 | 25.35 | 25.44 | 25.08 | 25.13 | 639,203 | -0.29(-1.15%) |
Feb 02, 2007 | 25.62 | 25.88 | 25.35 | 25.43 | 1,777,836 | -0.21(-0.81%) |
Feb 01, 2007 | 25.05 | 25.78 | 24.96 | 25.63 | 2,923,192 | +0.64(+2.57%) |
Jan 31, 2007 | 24.31 | 25.01 | 24.22 | 24.99 | 2,823,614 | +0.54(+2.22%) |
Jan 30, 2007 | 24.65 | 24.78 | 24.33 | 24.45 | 1,029,111 | -0.10(-0.41%) |
Jan 29, 2007 | 24.48 | 24.91 | 24.48 | 24.55 | 1,309,918 | +0.10(+0.41%) |
Jan 26, 2007 | 24.56 | 24.63 | 24.21 | 24.45 | 1,207,819 | -0.06(-0.23%) |
Jan 25, 2007 | 24.90 | 24.90 | 24.26 | 24.50 | 1,508,233 | -0.39(-1.55%) |
Jan 24, 2007 | 24.42 | 25.45 | 24.42 | 24.89 | 3,482,564 | +0.54(+2.20%) |
Jan 23, 2007 | 24.36 | 24.64 | 24.26 | 24.36 | 905,584 | +0.04(+0.18%) |
Jan 22, 2007 | 24.75 | 24.78 | 24.15 | 24.31 | 962,726 | -0.34(-1.36%) |
Jan 19, 2007 | 24.61 | 24.75 | 24.42 | 24.65 | 1,394,790 | -0.06(-0.26%) |
Jan 18, 2007 | 24.64 | 25.03 | 24.50 | 24.71 | 1,327,425 | +0.09(+0.35%) |
Jan 17, 2007 | 24.83 | 24.85 | 24.49 | 24.63 | 2,256,258 | -0.33(-1.32%) |
Jan 16, 2007 | 24.95 | 25.28 | 24.85 | 24.95 | 2,745,884 | -0.07(-0.29%) |
Jan 12, 2007 | 24.63 | 25.09 | 24.48 | 25.03 | 2,313,680 | +0.29(+1.18%) |
Jan 11, 2007 | 23.49 | 24.98 | 23.49 | 24.73 | 4,200,478 | +1.24(+5.29%) |
Jan 10, 2007 | 23.49 | 23.67 | 23.23 | 23.49 | 2,721,655 | -0.14(-0.60%) |
Jan 09, 2007 | 22.42 | 23.85 | 22.33 | 23.63 | 6,266,824 | +1.31(+5.85%) |
Jan 08, 2007 | 22.17 | 22.70 | 22.10 | 22.33 | 3,157,501 | +0.11(+0.51%) |
Jan 05, 2007 | 22.06 | 22.26 | 21.86 | 22.21 | 3,047,279 | -0.02(-0.10%) |
Jan 04, 2007 | 22.34 | 22.37 | 21.73 | 22.23 | 3,636,343 | -0.18(-0.80%) |