Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.90 | 24.05 | 22.08 | 22.93 | 7,234,000 | -0.21(-0.91%) |
Mar 29, 2007 | 23.70 | 23.70 | 22.75 | 23.14 | 3,116,496 | -0.38(-1.62%) |
Mar 28, 2007 | 23.63 | 23.63 | 23.14 | 23.52 | 1,723,200 | -0.18(-0.76%) |
Mar 27, 2007 | 23.97 | 23.97 | 23.66 | 23.70 | 2,301,200 | -0.08(-0.34%) |
Mar 26, 2007 | 24.22 | 24.37 | 23.74 | 23.78 | 1,701,200 | -0.46(-1.90%) |
Mar 23, 2007 | 24.16 | 24.41 | 23.92 | 24.24 | 1,279,999 | +0.09(+0.37%) |
Mar 22, 2007 | 23.77 | 24.48 | 23.64 | 24.15 | 1,944,400 | +0.32(+1.34%) |
Mar 21, 2007 | 23.10 | 24.08 | 22.89 | 23.83 | 2,536,800 | +0.85(+3.70%) |
Mar 20, 2007 | 22.91 | 23.10 | 22.56 | 22.98 | 1,470,000 | +0.07(+0.31%) |
Mar 19, 2007 | 22.67 | 23.04 | 22.53 | 22.91 | 1,056,200 | +0.27(+1.19%) |
Mar 16, 2007 | 22.52 | 22.82 | 22.51 | 22.64 | 1,090,700 | +0.12(+0.53%) |
Mar 15, 2007 | 22.40 | 22.83 | 22.27 | 22.52 | 2,115,300 | +0.00(+0.00%) |
Mar 14, 2007 | 22.70 | 22.88 | 22.37 | 22.52 | 2,008,900 | -0.19(-0.84%) |
Mar 13, 2007 | 22.94 | 22.92 | 21.99 | 22.71 | 1,157,200 | -0.23(-1.00%) |
Mar 12, 2007 | 22.99 | 23.15 | 22.60 | 22.94 | 1,217,800 | +0.27(+1.19%) |
Mar 09, 2007 | 22.32 | 22.77 | 22.25 | 22.67 | 1,614,100 | +0.37(+1.66%) |
Mar 08, 2007 | 21.87 | 22.50 | 21.87 | 22.30 | 1,833,600 | +0.60(+2.76%) |
Mar 07, 2007 | 22.23 | 22.35 | 21.55 | 21.70 | 2,776,500 | -0.42(-1.90%) |
Mar 06, 2007 | 22.15 | 22.36 | 21.71 | 22.12 | 1,713,000 | +0.41(+1.89%) |
Mar 05, 2007 | 21.25 | 21.90 | 21.22 | 21.71 | 1,824,700 | -0.30(-1.36%) |
Mar 02, 2007 | 22.52 | 22.72 | 21.87 | 22.01 | 1,534,400 | -0.70(-3.08%) |
Mar 01, 2007 | 21.89 | 22.79 | 21.30 | 22.71 | 1,567,654 | +0.26(+1.16%) |
Feb 28, 2007 | 22.81 | 22.95 | 22.36 | 22.45 | 2,008,400 | -0.40(-1.75%) |
Feb 27, 2007 | 23.49 | 23.72 | 22.50 | 22.85 | 2,066,700 | -0.94(-3.95%) |
Feb 26, 2007 | 24.07 | 24.50 | 23.75 | 23.79 | 2,574,402 | +0.19(+0.81%) |
Feb 23, 2007 | 23.67 | 24.29 | 23.00 | 23.60 | 1,704,700 | -0.05(-0.21%) |
Feb 22, 2007 | 23.76 | 24.13 | 23.59 | 23.65 | 1,280,300 | -0.30(-1.25%) |
Feb 21, 2007 | 24.27 | 24.48 | 23.92 | 23.95 | 1,169,700 | -0.44(-1.80%) |
Feb 20, 2007 | 24.00 | 24.71 | 23.96 | 24.39 | 1,598,200 | +0.39(+1.63%) |
Feb 16, 2007 | 23.67 | 24.00 | 23.55 | 24.00 | 1,889,300 | +0.19(+0.80%) |
Feb 15, 2007 | 24.24 | 24.54 | 23.77 | 23.81 | 2,686,600 | -0.42(-1.73%) |
Feb 14, 2007 | 24.29 | 25.00 | 24.02 | 24.23 | 2,702,385 | -0.04(-0.16%) |
Feb 13, 2007 | 25.00 | 25.15 | 24.16 | 24.27 | 3,107,229 | -0.31(-1.26%) |
Feb 12, 2007 | 24.00 | 24.75 | 23.84 | 24.58 | 3,689,145 | +0.58(+2.42%) |
Feb 09, 2007 | 24.19 | 24.34 | 23.74 | 24.00 | 3,942,300 | -0.10(-0.41%) |
Feb 08, 2007 | 23.24 | 24.22 | 23.13 | 24.10 | 2,669,200 | +0.75(+3.21%) |
Feb 07, 2007 | 22.84 | 23.73 | 22.70 | 23.35 | 3,449,200 | +0.52(+2.28%) |
Feb 06, 2007 | 22.98 | 22.98 | 22.48 | 22.83 | 2,660,600 | +0.29(+1.29%) |
Feb 05, 2007 | 22.78 | 22.87 | 22.53 | 22.54 | 2,495,500 | -0.14(-0.62%) |
Feb 02, 2007 | 22.79 | 22.95 | 22.49 | 22.68 | 2,071,800 | -0.12(-0.53%) |
Feb 01, 2007 | 22.89 | 22.89 | 22.57 | 22.80 | 1,851,500 | +0.07(+0.31%) |
Jan 31, 2007 | 22.22 | 22.75 | 22.05 | 22.73 | 2,327,700 | +0.01(+0.04%) |
Jan 30, 2007 | 22.14 | 22.80 | 22.14 | 22.72 | 2,432,900 | +0.52(+2.34%) |
Jan 29, 2007 | 22.34 | 22.53 | 21.93 | 22.20 | 1,662,500 | -0.04(-0.18%) |
Jan 26, 2007 | 22.30 | 22.39 | 22.00 | 22.24 | 1,413,800 | -0.01(-0.04%) |
Jan 25, 2007 | 22.00 | 22.27 | 21.96 | 22.25 | 2,052,900 | +0.20(+0.91%) |
Jan 24, 2007 | 21.74 | 22.19 | 21.74 | 22.05 | 1,299,200 | +0.32(+1.47%) |
Jan 23, 2007 | 21.80 | 21.94 | 21.54 | 21.73 | 2,549,300 | -0.06(-0.28%) |
Jan 22, 2007 | 21.69 | 22.00 | 21.58 | 21.79 | 3,007,800 | +0.10(+0.46%) |
Jan 19, 2007 | 21.46 | 21.81 | 21.30 | 21.69 | 3,929,100 | +0.73(+3.48%) |
Jan 18, 2007 | 22.48 | 22.48 | 20.71 | 20.96 | 5,134,500 | -1.52(-6.76%) |
Jan 17, 2007 | 22.36 | 22.59 | 22.22 | 22.48 | 1,841,000 | +0.30(+1.35%) |
Jan 16, 2007 | 21.96 | 22.44 | 21.95 | 22.18 | 1,257,800 | +0.02(+0.09%) |
Jan 12, 2007 | 22.45 | 22.45 | 21.88 | 22.16 | 2,048,900 | -0.21(-0.94%) |
Jan 11, 2007 | 22.00 | 22.65 | 22.00 | 22.37 | 2,963,700 | +0.26(+1.18%) |
Jan 10, 2007 | 22.02 | 22.34 | 21.96 | 22.11 | 2,058,000 | +0.00(+0.00%) |
Jan 09, 2007 | 22.09 | 22.39 | 21.90 | 22.11 | 2,806,100 | -0.23(-1.03%) |
Jan 08, 2007 | 22.23 | 22.59 | 22.00 | 22.34 | 2,694,800 | +0.10(+0.45%) |
Jan 05, 2007 | 22.37 | 22.50 | 22.10 | 22.24 | 2,014,900 | -0.43(-1.90%) |
Jan 04, 2007 | 22.88 | 22.88 | 21.61 | 22.67 | 2,916,300 | +0.50(+2.26%) |