Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.61 | 22.71 | 22.47 | 22.71 | 41,706 | +0.27(+1.18%) |
Mar 29, 2007 | 22.80 | 22.80 | 22.30 | 22.44 | 13,544 | -0.39(-1.71%) |
Mar 28, 2007 | 22.93 | 22.97 | 22.80 | 22.83 | 20,423 | -0.32(-1.37%) |
Mar 27, 2007 | 23.16 | 23.22 | 23.15 | 23.15 | 11,179 | -0.03(-0.12%) |
Mar 26, 2007 | 23.17 | 23.24 | 23.05 | 23.18 | 218,854 | -0.06(-0.24%) |
Mar 23, 2007 | 23.22 | 23.32 | 23.17 | 23.23 | 3,654 | +0.10(+0.42%) |
Mar 22, 2007 | 23.35 | 23.35 | 23.12 | 23.14 | 763,839 | -0.26(-1.11%) |
Mar 21, 2007 | 23.07 | 23.47 | 23.07 | 23.40 | 4,514 | +0.32(+1.37%) |
Mar 20, 2007 | 23.12 | 23.16 | 23.08 | 23.08 | 21,283 | +0.13(+0.57%) |
Mar 19, 2007 | 23.19 | 23.23 | 22.94 | 22.95 | 360,743 | -0.10(-0.42%) |
Mar 16, 2007 | 23.31 | 23.31 | 23.00 | 23.05 | 521,552 | -0.27(-1.14%) |
Mar 15, 2007 | 23.30 | 23.36 | 23.29 | 23.31 | 7,094 | +0.06(+0.24%) |
Mar 14, 2007 | 23.26 | 23.36 | 23.08 | 23.26 | 14,188 | -0.09(-0.38%) |
Mar 13, 2007 | 23.75 | 23.68 | 23.34 | 23.35 | 542,190 | -0.40(-1.69%) |
Mar 12, 2007 | 23.70 | 23.83 | 23.70 | 23.75 | 13,973 | +0.14(+0.59%) |
Mar 09, 2007 | 23.82 | 23.82 | 23.56 | 23.61 | 337,955 | +0.27(+1.18%) |
Mar 08, 2007 | 23.31 | 23.39 | 23.27 | 23.33 | 17,628 | +0.18(+0.78%) |
Mar 07, 2007 | 23.17 | 23.19 | 22.95 | 23.15 | 477,480 | -0.04(-0.18%) |
Mar 06, 2007 | 23.14 | 23.22 | 23.14 | 23.19 | 13,329 | +0.48(+2.09%) |
Mar 05, 2007 | 22.72 | 23.14 | 22.72 | 22.72 | 470,385 | -0.34(-1.47%) |
Mar 02, 2007 | 23.37 | 23.40 | 23.06 | 23.06 | 338,815 | -0.47(-2.02%) |
Mar 01, 2007 | 23.30 | 23.67 | 23.20 | 23.53 | 868,439 | -0.18(-0.75%) |
Feb 28, 2007 | 23.70 | 23.89 | 23.47 | 23.71 | 423,949 | +0.08(+0.35%) |
Feb 27, 2007 | 23.85 | 24.22 | 23.61 | 23.62 | 114,156 | -0.80(-3.28%) |
Feb 26, 2007 | 24.52 | 24.56 | 24.26 | 24.43 | 383,102 | +0.01(+0.06%) |
Feb 23, 2007 | 24.30 | 24.48 | 24.30 | 24.41 | 255,401 | +0.11(+0.44%) |
Feb 22, 2007 | 24.08 | 24.31 | 24.08 | 24.30 | 1,014,726 | +0.80(+3.42%) |
Feb 21, 2007 | 23.42 | 23.50 | 23.40 | 23.50 | 5,804 | -0.05(-0.22%) |
Feb 20, 2007 | 23.44 | 23.55 | 23.32 | 23.55 | 450,177 | +0.03(+0.12%) |
Feb 16, 2007 | 23.49 | 23.55 | 23.43 | 23.52 | 79,329 | -0.02(-0.10%) |
Feb 15, 2007 | 23.49 | 23.56 | 23.44 | 23.55 | 11,394 | +0.11(+0.46%) |
Feb 14, 2007 | 23.25 | 23.47 | 23.22 | 23.44 | 819,647 | +0.38(+1.63%) |
Feb 13, 2007 | 23.11 | 23.16 | 22.95 | 23.06 | 193,270 | +0.08(+0.36%) |
Feb 12, 2007 | 23.30 | 23.30 | 22.94 | 22.98 | 764,202 | -0.35(-1.50%) |
Feb 09, 2007 | 23.80 | 23.89 | 23.25 | 23.33 | 243,792 | -0.21(-0.89%) |
Feb 08, 2007 | 23.65 | 23.65 | 23.44 | 23.54 | 13,114 | -0.09(-0.39%) |
Feb 07, 2007 | 23.53 | 23.76 | 23.53 | 23.63 | 549,070 | +0.37(+1.58%) |
Feb 06, 2007 | 23.29 | 23.32 | 23.00 | 23.26 | 383,962 | -0.15(-0.66%) |
Feb 05, 2007 | 23.23 | 23.52 | 23.19 | 23.42 | 366,333 | +0.20(+0.88%) |
Feb 02, 2007 | 23.09 | 23.37 | 23.09 | 23.21 | 346,554 | +0.20(+0.87%) |
Feb 01, 2007 | 23.12 | 23.12 | 22.92 | 23.01 | 15,908 | +0.13(+0.55%) |
Jan 31, 2007 | 22.68 | 22.90 | 22.57 | 22.89 | 129,205 | -0.03(-0.12%) |
Jan 30, 2007 | 22.91 | 22.94 | 22.86 | 22.91 | 136,300 | +0.06(+0.24%) |
Jan 29, 2007 | 23.02 | 23.10 | 22.85 | 22.86 | 3,654 | -0.35(-1.52%) |
Jan 26, 2007 | 22.87 | 23.27 | 22.85 | 23.21 | 244,222 | +0.38(+1.67%) |
Jan 25, 2007 | 23.11 | 23.25 | 22.83 | 22.83 | 313,232 | -0.20(-0.89%) |
Jan 24, 2007 | 22.70 | 23.05 | 22.70 | 23.03 | 322,691 | +0.44(+1.96%) |
Jan 23, 2007 | 22.51 | 22.72 | 22.51 | 22.59 | 225,088 | +0.17(+0.77%) |
Jan 22, 2007 | 22.53 | 22.53 | 22.40 | 22.42 | 984,198 | -0.35(-1.55%) |
Jan 19, 2007 | 22.52 | 22.87 | 22.52 | 22.77 | 554,014 | +0.18(+0.80%) |
Jan 18, 2007 | 23.02 | 23.02 | 22.52 | 22.59 | 21,283 | -0.67(-2.90%) |
Jan 17, 2007 | 23.30 | 23.38 | 23.26 | 23.27 | 11,609 | -0.27(-1.17%) |
Jan 16, 2007 | 23.77 | 23.77 | 23.45 | 23.54 | 453,186 | -0.27(-1.13%) |
Jan 12, 2007 | 23.59 | 23.81 | 23.52 | 23.81 | 23,218 | +0.22(+0.93%) |
Jan 11, 2007 | 23.79 | 23.79 | 23.51 | 23.59 | 30,097 | +0.13(+0.54%) |
Jan 10, 2007 | 23.02 | 23.50 | 23.02 | 23.47 | 66,000 | +0.41(+1.80%) |
Jan 09, 2007 | 22.93 | 23.08 | 22.90 | 23.05 | 559,819 | +0.11(+0.49%) |
Jan 08, 2007 | 22.96 | 23.09 | 22.82 | 22.94 | 14,403 | +0.03(+0.14%) |
Jan 05, 2007 | 22.93 | 22.93 | 22.73 | 22.91 | 6,234 | -0.40(-1.72%) |
Jan 04, 2007 | 22.88 | 23.36 | 22.88 | 23.31 | 4,514 | +0.49(+2.14%) |