Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.59 | 24.17 | 23.59 | 24.11 | 157,942 | +0.50(+2.12%) |
Mar 29, 2007 | 23.81 | 23.90 | 23.15 | 23.61 | 159,310 | -0.04(-0.19%) |
Mar 28, 2007 | 23.82 | 23.90 | 23.50 | 23.65 | 80,794 | -0.47(-1.96%) |
Mar 27, 2007 | 24.26 | 24.34 | 24.04 | 24.12 | 148,826 | -0.23(-0.94%) |
Mar 26, 2007 | 24.36 | 24.44 | 23.85 | 24.35 | 168,654 | -0.09(-0.36%) |
Mar 23, 2007 | 24.18 | 24.49 | 24.05 | 24.44 | 217,313 | +0.35(+1.46%) |
Mar 22, 2007 | 24.06 | 24.16 | 23.45 | 24.09 | 213,667 | +0.15(+0.62%) |
Mar 21, 2007 | 24.21 | 24.37 | 23.68 | 23.94 | 239,763 | +0.16(+0.66%) |
Mar 20, 2007 | 23.72 | 24.06 | 23.48 | 23.78 | 342,209 | -0.06(-0.26%) |
Mar 19, 2007 | 24.14 | 24.14 | 19.31 | 23.84 | 784,130 | -0.39(-1.59%) |
Mar 16, 2007 | 24.04 | 24.76 | 23.76 | 24.23 | 392,236 | +0.19(+0.80%) |
Mar 15, 2007 | 23.48 | 24.09 | 23.31 | 24.04 | 282,382 | +0.58(+2.47%) |
Mar 14, 2007 | 22.96 | 23.51 | 22.42 | 23.46 | 585,960 | +0.41(+1.79%) |
Mar 13, 2007 | 24.07 | 24.07 | 22.80 | 23.04 | 273,607 | -1.03(-4.27%) |
Mar 12, 2007 | 23.98 | 24.32 | 23.69 | 24.07 | 174,352 | +0.21(+0.88%) |
Mar 09, 2007 | 23.74 | 24.19 | 23.12 | 23.86 | 434,513 | +0.69(+2.99%) |
Mar 08, 2007 | 22.78 | 23.23 | 22.69 | 23.17 | 279,647 | +0.53(+2.33%) |
Mar 07, 2007 | 22.76 | 23.07 | 22.60 | 22.64 | 173,782 | -0.12(-0.54%) |
Mar 06, 2007 | 22.90 | 23.03 | 22.41 | 22.76 | 323,862 | +0.02(+0.08%) |
Mar 05, 2007 | 22.82 | 23.17 | 22.66 | 22.75 | 330,359 | -0.16(-0.69%) |
Mar 02, 2007 | 23.21 | 23.48 | 22.85 | 22.90 | 343,121 | -0.45(-1.92%) |
Mar 01, 2007 | 23.04 | 23.52 | 22.38 | 23.35 | 589,319 | +0.04(+0.15%) |
Feb 28, 2007 | 23.75 | 23.75 | 23.11 | 23.32 | 747,778 | -0.52(-2.17%) |
Feb 27, 2007 | 24.03 | 24.35 | 23.52 | 23.83 | 536,618 | -0.54(-2.23%) |
Feb 26, 2007 | 24.36 | 24.58 | 24.00 | 24.38 | 438,349 | +0.24(+0.98%) |
Feb 23, 2007 | 24.53 | 24.53 | 23.74 | 24.14 | 409,671 | -0.29(-1.19%) |
Feb 22, 2007 | 24.50 | 24.53 | 24.13 | 24.43 | 362,151 | -0.07(-0.29%) |
Feb 21, 2007 | 24.36 | 24.66 | 23.96 | 24.50 | 727,266 | +0.15(+0.61%) |
Feb 20, 2007 | 23.68 | 24.79 | 23.04 | 24.35 | 1,938,958 | -2.36(-8.84%) |
Feb 16, 2007 | 26.88 | 27.64 | 26.61 | 26.71 | 701,512 | +0.11(+0.43%) |
Feb 15, 2007 | 26.46 | 26.98 | 26.11 | 26.60 | 345,855 | +0.14(+0.53%) |
Feb 14, 2007 | 25.69 | 26.59 | 25.50 | 26.46 | 352,175 | +0.55(+2.13%) |
Feb 13, 2007 | 26.31 | 26.33 | 25.01 | 25.90 | 913,212 | +1.26(+5.13%) |
Feb 12, 2007 | 24.66 | 24.99 | 24.40 | 24.64 | 340,663 | -0.05(-0.21%) |
Feb 09, 2007 | 25.24 | 25.60 | 24.60 | 24.69 | 229,393 | -0.47(-1.85%) |
Feb 08, 2007 | 25.77 | 25.99 | 25.07 | 25.16 | 246,942 | -0.46(-1.78%) |
Feb 07, 2007 | 26.11 | 26.33 | 25.55 | 25.62 | 266,200 | -0.02(-0.07%) |
Feb 06, 2007 | 26.05 | 26.23 | 25.51 | 25.63 | 152,928 | -0.20(-0.78%) |
Feb 05, 2007 | 26.15 | 26.19 | 25.64 | 25.83 | 141,875 | -0.44(-1.67%) |
Feb 02, 2007 | 26.41 | 26.81 | 26.19 | 26.27 | 193,155 | -0.05(-0.20%) |
Feb 01, 2007 | 26.34 | 26.59 | 26.06 | 26.33 | 212,071 | -0.08(-0.30%) |
Jan 31, 2007 | 26.56 | 26.64 | 26.17 | 26.41 | 321,469 | -0.16(-0.59%) |
Jan 30, 2007 | 26.59 | 26.68 | 26.15 | 26.56 | 196,459 | -0.03(-0.10%) |
Jan 29, 2007 | 26.28 | 26.63 | 26.01 | 26.59 | 240,560 | +0.30(+1.13%) |
Jan 26, 2007 | 25.89 | 26.53 | 25.59 | 26.29 | 347,793 | +0.40(+1.56%) |
Jan 25, 2007 | 26.12 | 26.12 | 25.55 | 25.89 | 220,504 | -0.31(-1.17%) |
Jan 24, 2007 | 25.93 | 26.33 | 25.58 | 26.19 | 288,992 | +0.26(+1.02%) |
Jan 23, 2007 | 24.68 | 25.98 | 24.63 | 25.93 | 315,543 | +1.27(+5.16%) |
Jan 22, 2007 | 24.90 | 24.95 | 24.59 | 24.66 | 203,183 | -0.47(-1.85%) |
Jan 19, 2007 | 25.12 | 25.33 | 24.59 | 25.12 | 151,561 | +0.01(+0.04%) |
Jan 18, 2007 | 24.83 | 25.25 | 24.48 | 25.11 | 209,906 | +0.21(+0.85%) |
Jan 17, 2007 | 24.99 | 25.36 | 24.68 | 24.90 | 415,824 | -0.28(-1.11%) |
Jan 16, 2007 | 25.71 | 25.89 | 25.00 | 25.19 | 250,474 | -0.39(-1.51%) |
Jan 12, 2007 | 25.19 | 25.62 | 25.19 | 25.57 | 284,547 | +0.45(+1.78%) |
Jan 11, 2007 | 25.01 | 25.40 | 24.97 | 25.12 | 381,182 | +0.12(+0.49%) |
Jan 10, 2007 | 25.43 | 25.53 | 24.86 | 25.00 | 283,750 | -0.67(-2.60%) |
Jan 09, 2007 | 25.37 | 25.72 | 25.23 | 25.67 | 182,329 | +0.55(+2.20%) |
Jan 08, 2007 | 24.88 | 26.16 | 24.09 | 25.11 | 974,892 | +0.24(+0.95%) |
Jan 05, 2007 | 25.02 | 25.43 | 24.62 | 24.88 | 272,924 | -0.13(-0.53%) |
Jan 04, 2007 | 24.79 | 25.36 | 24.39 | 25.01 | 341,867 | +0.22(+0.89%) |