Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.85 | 23.95 | 23.51 | 23.55 | 3,966,855 | -0.21(-0.89%) |
Mar 29, 2007 | 23.41 | 23.81 | 23.36 | 23.76 | 6,156,397 | +0.44(+1.91%) |
Mar 28, 2007 | 23.62 | 23.65 | 23.27 | 23.32 | 4,454,299 | -0.30(-1.28%) |
Mar 27, 2007 | 24.06 | 24.06 | 23.56 | 23.62 | 5,315,226 | -0.44(-1.82%) |
Mar 26, 2007 | 23.91 | 24.08 | 23.70 | 24.06 | 6,003,174 | +0.15(+0.63%) |
Mar 23, 2007 | 23.54 | 23.95 | 23.47 | 23.91 | 6,256,965 | +0.41(+1.75%) |
Mar 22, 2007 | 22.96 | 23.61 | 22.96 | 23.50 | 5,542,347 | -0.05(-0.20%) |
Mar 21, 2007 | 23.41 | 23.61 | 23.20 | 23.54 | 5,934,249 | +0.21(+0.88%) |
Mar 20, 2007 | 23.34 | 23.38 | 23.20 | 23.34 | 4,815,831 | +0.06(+0.26%) |
Mar 19, 2007 | 23.17 | 23.35 | 23.04 | 23.28 | 4,228,098 | +0.34(+1.46%) |
Mar 16, 2007 | 23.00 | 23.04 | 22.76 | 22.94 | 5,725,421 | -0.07(-0.30%) |
Mar 15, 2007 | 22.74 | 23.11 | 22.61 | 23.01 | 5,714,320 | +0.18(+0.78%) |
Mar 14, 2007 | 22.52 | 22.85 | 22.28 | 22.83 | 7,033,972 | +0.36(+1.58%) |
Mar 13, 2007 | 23.07 | 23.09 | 22.45 | 22.48 | 5,055,658 | -0.60(-2.58%) |
Mar 12, 2007 | 22.98 | 23.44 | 22.79 | 23.07 | 5,648,130 | -0.14(-0.62%) |
Mar 09, 2007 | 23.30 | 23.48 | 23.19 | 23.22 | 5,436,856 | +0.05(+0.24%) |
Mar 08, 2007 | 23.19 | 23.59 | 23.11 | 23.16 | 5,431,304 | +0.05(+0.21%) |
Mar 07, 2007 | 23.14 | 23.50 | 23.00 | 23.11 | 6,915,185 | -0.03(-0.12%) |
Mar 06, 2007 | 23.10 | 23.22 | 22.89 | 23.14 | 4,976,175 | +0.27(+1.20%) |
Mar 05, 2007 | 22.76 | 23.01 | 22.53 | 22.87 | 6,933,011 | +0.01(+0.06%) |
Mar 02, 2007 | 23.10 | 23.15 | 22.85 | 22.85 | 3,978,690 | -0.25(-1.07%) |
Mar 01, 2007 | 23.17 | 23.30 | 22.93 | 23.10 | 5,652,336 | -0.21(-0.88%) |
Feb 28, 2007 | 23.15 | 23.40 | 23.10 | 23.30 | 8,105,973 | +0.15(+0.65%) |
Feb 27, 2007 | 23.63 | 23.63 | 22.89 | 23.15 | 7,987,186 | -0.47(-2.00%) |
Feb 26, 2007 | 23.76 | 23.91 | 23.47 | 23.63 | 5,705,610 | -0.08(-0.32%) |
Feb 23, 2007 | 23.27 | 23.84 | 23.27 | 23.70 | 9,027,920 | +0.43(+1.85%) |
Feb 22, 2007 | 24.11 | 24.18 | 23.26 | 23.27 | 14,913,476 | -0.71(-2.94%) |
Feb 21, 2007 | 24.09 | 24.17 | 23.95 | 23.98 | 7,545,207 | -0.23(-0.96%) |
Feb 20, 2007 | 24.33 | 24.40 | 24.18 | 24.21 | 4,817,501 | -0.21(-0.87%) |
Feb 16, 2007 | 24.26 | 24.52 | 24.17 | 24.42 | 5,855,604 | +0.02(+0.08%) |
Feb 15, 2007 | 24.02 | 24.44 | 23.82 | 24.40 | 6,232,127 | +0.24(+0.99%) |
Feb 14, 2007 | 24.11 | 24.30 | 23.97 | 24.16 | 5,551,847 | +0.19(+0.80%) |
Feb 13, 2007 | 23.90 | 24.09 | 23.84 | 23.97 | 8,724,373 | +0.06(+0.26%) |
Feb 12, 2007 | 24.09 | 24.19 | 23.82 | 23.91 | 5,161,764 | -0.22(-0.91%) |
Feb 09, 2007 | 24.23 | 24.51 | 23.98 | 24.13 | 9,879,296 | -0.12(-0.51%) |
Feb 08, 2007 | 25.82 | 25.84 | 23.69 | 24.25 | 22,368,826 | -2.04(-7.76%) |
Feb 07, 2007 | 26.05 | 26.39 | 25.95 | 26.29 | 3,491,855 | +0.24(+0.92%) |
Feb 06, 2007 | 26.34 | 26.49 | 25.95 | 26.05 | 3,869,692 | -0.16(-0.60%) |
Feb 05, 2007 | 25.87 | 26.26 | 25.67 | 26.21 | 4,385,019 | +0.30(+1.16%) |
Feb 02, 2007 | 25.88 | 26.04 | 25.75 | 25.91 | 2,712,072 | +0.11(+0.42%) |
Feb 01, 2007 | 26.09 | 26.11 | 25.75 | 25.80 | 4,590,594 | -0.20(-0.76%) |
Jan 31, 2007 | 25.98 | 26.06 | 25.85 | 25.99 | 3,836,526 | +0.03(+0.11%) |
Jan 30, 2007 | 25.90 | 26.04 | 25.76 | 25.97 | 3,051,775 | +0.16(+0.61%) |
Jan 29, 2007 | 25.67 | 26.02 | 25.67 | 25.81 | 3,858,588 | +0.17(+0.67%) |
Jan 26, 2007 | 25.39 | 25.69 | 25.34 | 25.64 | 4,217,724 | +0.23(+0.92%) |
Jan 25, 2007 | 25.82 | 25.93 | 25.36 | 25.41 | 3,604,505 | -0.46(-1.77%) |
Jan 24, 2007 | 25.75 | 26.00 | 25.75 | 25.86 | 2,776,506 | +0.13(+0.51%) |
Jan 23, 2007 | 25.56 | 25.86 | 25.52 | 25.73 | 3,808,619 | +0.17(+0.67%) |
Jan 22, 2007 | 25.24 | 25.65 | 25.17 | 25.56 | 4,272,369 | +0.30(+1.19%) |
Jan 19, 2007 | 25.31 | 25.34 | 25.14 | 25.26 | 2,382,597 | +0.04(+0.16%) |
Jan 18, 2007 | 25.31 | 25.37 | 25.14 | 25.22 | 2,420,585 | -0.08(-0.30%) |
Jan 17, 2007 | 25.24 | 25.46 | 25.19 | 25.30 | 3,910,311 | +0.02(+0.08%) |
Jan 16, 2007 | 25.32 | 25.50 | 25.23 | 25.28 | 2,739,687 | +0.02(+0.08%) |
Jan 12, 2007 | 25.36 | 25.43 | 25.19 | 25.26 | 2,767,447 | -0.10(-0.38%) |
Jan 11, 2007 | 25.15 | 25.51 | 25.15 | 25.35 | 4,133,419 | +0.25(+0.98%) |
Jan 10, 2007 | 24.43 | 25.14 | 24.39 | 25.10 | 3,755,143 | +0.68(+2.77%) |
Jan 09, 2007 | 24.69 | 24.74 | 24.30 | 24.43 | 4,560,787 | -0.26(-1.05%) |
Jan 08, 2007 | 24.53 | 24.76 | 24.37 | 24.69 | 3,590,478 | +0.06(+0.25%) |
Jan 05, 2007 | 25.00 | 25.00 | 24.59 | 24.63 | 3,663,679 | -0.40(-1.61%) |
Jan 04, 2007 | 25.23 | 25.23 | 24.95 | 25.03 | 3,308,927 | -0.31(-1.24%) |