Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.36 | 23.59 | 23.05 | 23.28 | 10,272,146 | -0.03(-0.11%) |
Mar 29, 2007 | 23.28 | 23.40 | 23.15 | 23.31 | 9,546,575 | +0.16(+0.69%) |
Mar 28, 2007 | 23.43 | 23.61 | 23.13 | 23.15 | 15,341,823 | -0.55(-2.33%) |
Mar 27, 2007 | 23.91 | 23.95 | 23.64 | 23.70 | 11,812,610 | -0.27(-1.14%) |
Mar 26, 2007 | 23.97 | 24.01 | 23.74 | 23.97 | 11,465,397 | +0.07(+0.28%) |
Mar 23, 2007 | 23.97 | 24.07 | 23.84 | 23.91 | 7,069,090 | -0.06(-0.25%) |
Mar 22, 2007 | 23.99 | 24.07 | 23.85 | 23.97 | 10,119,006 | -0.02(-0.08%) |
Mar 21, 2007 | 23.67 | 24.03 | 23.58 | 23.99 | 13,334,483 | +0.30(+1.26%) |
Mar 20, 2007 | 23.55 | 23.74 | 23.53 | 23.69 | 7,973,061 | +0.11(+0.45%) |
Mar 19, 2007 | 23.47 | 23.65 | 23.41 | 23.58 | 7,168,530 | +0.21(+0.91%) |
Mar 16, 2007 | 23.42 | 23.62 | 23.30 | 23.37 | 16,584,971 | -0.07(-0.28%) |
Mar 15, 2007 | 23.23 | 23.53 | 23.13 | 23.43 | 12,974,505 | +0.20(+0.86%) |
Mar 14, 2007 | 23.42 | 23.42 | 22.90 | 23.23 | 19,561,556 | -0.07(-0.29%) |
Mar 13, 2007 | 23.74 | 23.65 | 23.23 | 23.30 | 15,039,448 | -0.44(-1.85%) |
Mar 12, 2007 | 23.61 | 23.77 | 23.57 | 23.74 | 8,918,791 | +0.09(+0.37%) |
Mar 09, 2007 | 23.76 | 23.80 | 23.61 | 23.65 | 8,190,417 | -0.01(-0.06%) |
Mar 08, 2007 | 23.71 | 23.84 | 23.63 | 23.67 | 9,881,795 | +0.05(+0.23%) |
Mar 07, 2007 | 23.72 | 23.79 | 23.55 | 23.61 | 10,398,672 | -0.09(-0.39%) |
Mar 06, 2007 | 23.47 | 23.71 | 23.47 | 23.71 | 15,973,912 | +0.31(+1.34%) |
Mar 05, 2007 | 23.56 | 24.09 | 23.37 | 23.39 | 15,792,757 | -0.17(-0.71%) |
Mar 02, 2007 | 23.64 | 23.88 | 23.53 | 23.56 | 12,075,180 | -0.12(-0.51%) |
Mar 01, 2007 | 23.62 | 23.82 | 23.47 | 23.68 | 17,071,316 | -0.06(-0.25%) |
Feb 28, 2007 | 23.70 | 23.91 | 23.60 | 23.74 | 15,498,193 | +0.03(+0.14%) |
Feb 27, 2007 | 24.49 | 24.49 | 23.15 | 23.71 | 15,872,519 | -0.55(-2.28%) |
Feb 26, 2007 | 24.36 | 24.40 | 24.11 | 24.26 | 7,487,449 | -0.07(-0.30%) |
Feb 23, 2007 | 24.45 | 24.45 | 24.10 | 24.33 | 10,274,898 | -0.06(-0.25%) |
Feb 22, 2007 | 24.40 | 24.45 | 24.35 | 24.39 | 6,850,232 | +0.01(+0.03%) |
Feb 21, 2007 | 24.37 | 24.45 | 24.27 | 24.39 | 7,238,528 | -0.07(-0.30%) |
Feb 20, 2007 | 24.23 | 24.53 | 24.23 | 24.46 | 9,535,709 | +0.08(+0.33%) |
Feb 16, 2007 | 24.37 | 24.38 | 24.15 | 24.38 | 11,319,467 | +0.18(+0.74%) |
Feb 15, 2007 | 24.37 | 24.37 | 24.06 | 24.20 | 7,731,522 | +0.10(+0.41%) |
Feb 14, 2007 | 24.13 | 24.16 | 24.01 | 24.10 | 10,420,439 | -0.03(-0.14%) |
Feb 13, 2007 | 24.25 | 24.25 | 23.98 | 24.13 | 8,015,386 | +0.15(+0.64%) |
Feb 12, 2007 | 23.84 | 24.02 | 23.84 | 23.98 | 6,370,195 | +0.12(+0.50%) |
Feb 09, 2007 | 23.93 | 24.01 | 23.82 | 23.86 | 6,932,248 | -0.06(-0.25%) |
Feb 08, 2007 | 23.97 | 23.97 | 23.87 | 23.92 | 6,895,296 | -0.05(-0.22%) |
Feb 07, 2007 | 23.97 | 24.00 | 23.90 | 23.97 | 9,449,187 | -0.01(-0.03%) |
Feb 06, 2007 | 23.77 | 24.03 | 23.74 | 23.98 | 13,542,142 | +0.20(+0.84%) |
Feb 05, 2007 | 23.77 | 23.84 | 23.64 | 23.78 | 8,197,327 | -0.06(-0.25%) |
Feb 02, 2007 | 23.69 | 23.86 | 23.69 | 23.84 | 8,061,686 | +0.15(+0.62%) |
Feb 01, 2007 | 23.70 | 23.70 | 23.57 | 23.69 | 20,028,564 | -0.01(-0.03%) |
Jan 31, 2007 | 23.47 | 23.71 | 23.38 | 23.70 | 11,052,692 | +0.18(+0.76%) |
Jan 30, 2007 | 23.56 | 23.56 | 23.44 | 23.52 | 6,193,208 | -0.03(-0.14%) |
Jan 29, 2007 | 23.63 | 23.74 | 23.55 | 23.55 | 8,933,061 | -0.11(-0.45%) |
Jan 26, 2007 | 23.53 | 23.73 | 23.52 | 23.66 | 11,081,382 | +0.18(+0.77%) |
Jan 25, 2007 | 23.65 | 23.69 | 23.47 | 23.48 | 10,157,884 | -0.17(-0.70%) |
Jan 24, 2007 | 23.63 | 23.75 | 23.55 | 23.65 | 9,537,361 | +0.08(+0.34%) |
Jan 23, 2007 | 23.47 | 23.57 | 23.43 | 23.57 | 8,980,678 | +0.07(+0.31%) |
Jan 22, 2007 | 23.60 | 23.65 | 23.47 | 23.49 | 7,592,726 | -0.11(-0.48%) |
Jan 19, 2007 | 23.77 | 23.77 | 23.51 | 23.61 | 11,123,892 | -0.07(-0.31%) |
Jan 18, 2007 | 23.31 | 23.81 | 23.31 | 23.68 | 11,050,439 | -0.13(-0.53%) |
Jan 17, 2007 | 23.76 | 23.94 | 23.69 | 23.81 | 16,275,686 | +0.01(+0.03%) |
Jan 16, 2007 | 23.70 | 23.85 | 23.46 | 23.80 | 9,752,764 | +0.13(+0.56%) |
Jan 12, 2007 | 23.70 | 23.75 | 23.60 | 23.67 | 9,548,927 | +0.03(+0.11%) |
Jan 11, 2007 | 23.71 | 23.80 | 23.58 | 23.64 | 8,515,624 | -0.07(-0.28%) |
Jan 10, 2007 | 23.73 | 23.79 | 23.56 | 23.71 | 9,822,462 | -0.01(-0.06%) |
Jan 09, 2007 | 23.79 | 23.89 | 23.54 | 23.72 | 9,836,432 | -0.01(-0.06%) |
Jan 08, 2007 | 23.77 | 24.09 | 23.63 | 23.73 | 8,640,300 | -0.08(-0.34%) |
Jan 05, 2007 | 24.09 | 24.09 | 23.77 | 23.81 | 8,634,291 | -0.29(-1.19%) |
Jan 04, 2007 | 24.08 | 24.13 | 23.91 | 24.10 | 8,124,925 | +0.02(+0.08%) |