Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.33 | 23.52 | 23.19 | 23.47 | 204,798 | +0.02(+0.10%) |
Mar 29, 2007 | 23.37 | 23.55 | 23.35 | 23.44 | 196,860 | +0.27(+1.17%) |
Mar 28, 2007 | 23.33 | 23.39 | 23.13 | 23.17 | 198,692 | -0.27(-1.15%) |
Mar 27, 2007 | 23.43 | 23.54 | 23.39 | 23.44 | 81,943 | -0.10(-0.42%) |
Mar 26, 2007 | 23.47 | 23.55 | 23.31 | 23.54 | 119,068 | -0.02(-0.07%) |
Mar 23, 2007 | 23.54 | 23.59 | 23.47 | 23.56 | 148,866 | +0.02(+0.07%) |
Mar 22, 2007 | 23.52 | 23.64 | 23.42 | 23.54 | 141,050 | -0.27(-1.13%) |
Mar 21, 2007 | 23.34 | 23.88 | 23.21 | 23.81 | 426,327 | +0.68(+2.94%) |
Mar 20, 2007 | 23.00 | 23.17 | 22.99 | 23.13 | 121,022 | -0.02(-0.11%) |
Mar 19, 2007 | 23.17 | 23.27 | 23.11 | 23.16 | 145,080 | -0.13(-0.56%) |
Mar 16, 2007 | 23.30 | 23.46 | 23.17 | 23.29 | 136,043 | +0.13(+0.57%) |
Mar 15, 2007 | 23.03 | 23.22 | 22.99 | 23.16 | 219,941 | +0.23(+1.00%) |
Mar 14, 2007 | 22.89 | 23.03 | 22.44 | 22.93 | 554,433 | +0.10(+0.43%) |
Mar 13, 2007 | 23.06 | 23.35 | 22.77 | 22.83 | 295,290 | -0.23(-0.99%) |
Mar 12, 2007 | 22.90 | 23.09 | 22.84 | 23.06 | 273,797 | +0.13(+0.57%) |
Mar 09, 2007 | 23.03 | 23.03 | 22.84 | 22.93 | 390,667 | -0.70(-2.98%) |
Mar 08, 2007 | 23.12 | 23.64 | 23.05 | 23.63 | 306,403 | +0.68(+2.96%) |
Mar 07, 2007 | 22.94 | 23.12 | 22.85 | 22.95 | 163,521 | -0.25(-1.09%) |
Mar 06, 2007 | 23.21 | 23.28 | 22.90 | 23.21 | 302,129 | +0.11(+0.50%) |
Mar 05, 2007 | 23.39 | 23.55 | 22.98 | 23.09 | 298,832 | -0.79(-3.29%) |
Mar 02, 2007 | 23.88 | 24.07 | 23.80 | 23.88 | 219,819 | -0.26(-1.09%) |
Mar 01, 2007 | 24.06 | 24.25 | 23.90 | 24.14 | 341,428 | -0.69(-2.77%) |
Feb 28, 2007 | 24.95 | 24.99 | 24.70 | 24.83 | 254,257 | +0.39(+1.61%) |
Feb 27, 2007 | 25.11 | 25.17 | 24.21 | 24.43 | 553,822 | -1.08(-4.24%) |
Feb 26, 2007 | 25.71 | 25.71 | 25.43 | 25.52 | 129,467 | -0.20(-0.80%) |
Feb 23, 2007 | 25.74 | 25.83 | 25.64 | 25.72 | 189,044 | +0.47(+1.85%) |
Feb 22, 2007 | 25.34 | 25.40 | 25.22 | 25.25 | 235,695 | -0.25(-0.96%) |
Feb 21, 2007 | 25.42 | 25.54 | 25.34 | 25.50 | 226,902 | -0.37(-1.42%) |
Feb 20, 2007 | 25.82 | 25.90 | 25.63 | 25.87 | 158,392 | -0.10(-0.38%) |
Feb 16, 2007 | 25.81 | 25.97 | 25.75 | 25.97 | 180,007 | +0.45(+1.77%) |
Feb 15, 2007 | 25.57 | 25.59 | 25.38 | 25.52 | 227,879 | -0.20(-0.76%) |
Feb 14, 2007 | 25.33 | 25.72 | 25.29 | 25.71 | 1,206,929 | +0.59(+2.35%) |
Feb 13, 2007 | 25.01 | 25.16 | 24.92 | 25.12 | 784,022 | +0.27(+1.09%) |
Feb 12, 2007 | 24.94 | 25.06 | 24.84 | 24.85 | 221,895 | +0.53(+2.19%) |
Feb 09, 2007 | 24.31 | 24.43 | 24.24 | 24.32 | 281,246 | -0.16(-0.67%) |
Feb 08, 2007 | 24.50 | 24.50 | 24.33 | 24.48 | 171,092 | -0.04(-0.17%) |
Feb 07, 2007 | 24.39 | 24.60 | 24.37 | 24.52 | 122,121 | +0.15(+0.60%) |
Feb 06, 2007 | 24.34 | 24.39 | 24.21 | 24.38 | 137,387 | +0.01(+0.03%) |
Feb 05, 2007 | 24.18 | 24.38 | 24.16 | 24.37 | 84,874 | +0.20(+0.85%) |
Feb 02, 2007 | 24.21 | 24.22 | 24.08 | 24.16 | 155,949 | -0.20(-0.81%) |
Feb 01, 2007 | 24.17 | 24.38 | 24.16 | 24.36 | 89,271 | +0.02(+0.10%) |
Jan 31, 2007 | 24.07 | 24.38 | 24.07 | 24.34 | 182,450 | -0.02(-0.10%) |
Jan 30, 2007 | 24.15 | 24.37 | 24.14 | 24.36 | 134,700 | +0.29(+1.19%) |
Jan 29, 2007 | 24.05 | 24.17 | 23.98 | 24.07 | 165,597 | -0.49(-2.00%) |
Jan 26, 2007 | 24.53 | 24.57 | 24.38 | 24.57 | 118,824 | -0.01(-0.03%) |
Jan 25, 2007 | 24.87 | 24.89 | 24.47 | 24.57 | 188,800 | -0.55(-2.18%) |
Jan 24, 2007 | 24.87 | 25.15 | 24.79 | 25.12 | 103,925 | +0.02(+0.07%) |
Jan 23, 2007 | 25.12 | 25.17 | 25.04 | 25.11 | 127,617 | +0.00(+0.00%) |
Jan 22, 2007 | 25.12 | 25.12 | 24.91 | 25.11 | 154,728 | -0.33(-1.29%) |
Jan 19, 2007 | 25.12 | 25.43 | 25.11 | 25.43 | 104,902 | +0.57(+2.31%) |
Jan 18, 2007 | 25.05 | 25.20 | 24.80 | 24.86 | 110,031 | -0.14(-0.56%) |
Jan 17, 2007 | 25.05 | 25.08 | 24.91 | 25.00 | 206,141 | -0.26(-1.04%) |
Jan 16, 2007 | 25.16 | 25.29 | 25.13 | 25.26 | 73,639 | +0.02(+0.06%) |
Jan 12, 2007 | 25.07 | 25.28 | 25.07 | 25.25 | 92,690 | +0.32(+1.28%) |
Jan 11, 2007 | 24.61 | 24.97 | 24.59 | 24.93 | 172,924 | +0.04(+0.16%) |
Jan 10, 2007 | 24.88 | 24.91 | 24.73 | 24.89 | 146,301 | -0.50(-1.97%) |
Jan 09, 2007 | 25.48 | 25.52 | 25.24 | 25.38 | 197,837 | +0.07(+0.26%) |
Jan 08, 2007 | 25.28 | 25.87 | 25.10 | 25.32 | 123,709 | +0.10(+0.39%) |
Jan 05, 2007 | 25.40 | 25.49 | 25.11 | 25.22 | 204,920 | -0.25(-0.96%) |
Jan 04, 2007 | 25.25 | 25.47 | 25.18 | 25.47 | 329,362 | +0.42(+1.67%) |