Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.72 | 23.87 | 23.64 | 23.73 | 11,839 | -0.04(-0.17%) |
Mar 29, 2007 | 23.82 | 23.82 | 23.62 | 23.77 | 5,919 | +0.09(+0.39%) |
Mar 28, 2007 | 23.77 | 23.78 | 23.68 | 23.68 | 4,439 | -0.20(-0.83%) |
Mar 27, 2007 | 23.95 | 23.95 | 23.86 | 23.87 | 9,126 | +0.00(+0.00%) |
Mar 26, 2007 | 24.03 | 24.03 | 23.86 | 23.87 | 127,772 | -0.13(-0.56%) |
Mar 23, 2007 | 24.02 | 24.05 | 23.98 | 24.01 | 33,053 | -0.06(-0.24%) |
Mar 22, 2007 | 24.13 | 24.13 | 24.04 | 24.07 | 6,659 | -0.04(-0.18%) |
Mar 21, 2007 | 23.73 | 24.11 | 23.73 | 24.11 | 8,633 | +0.36(+1.54%) |
Mar 20, 2007 | 23.64 | 23.80 | 23.64 | 23.74 | 23,433 | +0.13(+0.53%) |
Mar 19, 2007 | 23.56 | 23.62 | 23.56 | 23.62 | 10,113 | +0.21(+0.90%) |
Mar 16, 2007 | 23.39 | 23.41 | 23.39 | 23.41 | 6,166 | -0.04(-0.17%) |
Mar 15, 2007 | 23.38 | 23.52 | 23.38 | 23.45 | 11,346 | +0.13(+0.56%) |
Mar 14, 2007 | 23.25 | 23.39 | 23.09 | 23.32 | 28,859 | +0.11(+0.49%) |
Mar 13, 2007 | 23.67 | 23.59 | 23.21 | 23.21 | 18,253 | -0.47(-1.97%) |
Mar 12, 2007 | 23.61 | 23.70 | 23.58 | 23.67 | 29,599 | +0.05(+0.21%) |
Mar 09, 2007 | 23.68 | 23.69 | 23.55 | 23.62 | 7,153 | +0.06(+0.24%) |
Mar 08, 2007 | 23.65 | 23.68 | 23.53 | 23.57 | 11,346 | +0.12(+0.50%) |
Mar 07, 2007 | 23.48 | 23.57 | 23.45 | 23.45 | 12,579 | -0.01(-0.05%) |
Mar 06, 2007 | 23.39 | 23.46 | 23.30 | 23.46 | 10,359 | +0.33(+1.44%) |
Mar 05, 2007 | 23.15 | 23.32 | 23.13 | 23.13 | 12,826 | -0.19(-0.80%) |
Mar 02, 2007 | 23.49 | 23.55 | 23.32 | 23.32 | 6,659 | -0.30(-1.25%) |
Mar 01, 2007 | 23.27 | 23.68 | 23.27 | 23.61 | 14,153 | -0.11(-0.48%) |
Feb 28, 2007 | 23.67 | 23.77 | 23.61 | 23.72 | 47,359 | +0.14(+0.60%) |
Feb 27, 2007 | 24.08 | 24.08 | 23.40 | 23.58 | 26,146 | -0.76(-3.11%) |
Feb 26, 2007 | 24.48 | 24.48 | 24.29 | 24.34 | 36,647 | -0.05(-0.20%) |
Feb 23, 2007 | 24.52 | 24.52 | 24.36 | 24.39 | 30,093 | -0.11(-0.43%) |
Feb 22, 2007 | 24.54 | 24.54 | 24.45 | 24.49 | 7,153 | -0.03(-0.13%) |
Feb 21, 2007 | 24.47 | 24.53 | 24.46 | 24.53 | 15,293 | -0.01(-0.05%) |
Feb 20, 2007 | 24.47 | 24.54 | 24.47 | 24.54 | 25,159 | +0.05(+0.20%) |
Feb 16, 2007 | 24.50 | 24.50 | 24.46 | 24.49 | 14,553 | -0.06(-0.23%) |
Feb 15, 2007 | 24.51 | 24.55 | 24.47 | 24.55 | 4,439 | +0.07(+0.28%) |
Feb 14, 2007 | 24.47 | 24.51 | 24.44 | 24.48 | 8,386 | +0.22(+0.90%) |
Feb 13, 2007 | 24.11 | 24.26 | 24.11 | 24.26 | 29,599 | +0.16(+0.66%) |
Feb 12, 2007 | 24.14 | 24.14 | 24.06 | 24.10 | 14,681 | -0.10(-0.40%) |
Feb 09, 2007 | 24.41 | 24.41 | 24.17 | 24.20 | 10,359 | -0.15(-0.62%) |
Feb 08, 2007 | 24.28 | 24.35 | 24.27 | 24.35 | 3,946 | +0.04(+0.15%) |
Feb 07, 2007 | 24.40 | 24.42 | 24.30 | 24.31 | 9,373 | +0.00(+0.02%) |
Feb 06, 2007 | 24.30 | 24.32 | 24.27 | 24.31 | 4,439 | +0.03(+0.13%) |
Feb 05, 2007 | 24.32 | 24.32 | 24.26 | 24.28 | 10,359 | -0.06(-0.23%) |
Feb 02, 2007 | 24.37 | 24.37 | 24.32 | 24.33 | 10,113 | -0.00(-0.02%) |
Feb 01, 2007 | 24.28 | 24.34 | 24.23 | 24.34 | 24,666 | +0.11(+0.45%) |
Jan 31, 2007 | 24.08 | 24.25 | 24.08 | 24.23 | 8,139 | +0.17(+0.69%) |
Jan 30, 2007 | 24.01 | 24.07 | 24.01 | 24.06 | 5,919 | +0.11(+0.47%) |
Jan 29, 2007 | 23.96 | 24.02 | 23.91 | 23.95 | 69,312 | +0.02(+0.10%) |
Jan 26, 2007 | 24.00 | 24.00 | 23.83 | 23.92 | 27,133 | -0.01(-0.03%) |
Jan 25, 2007 | 24.19 | 24.19 | 23.91 | 23.93 | 29,599 | -0.23(-0.94%) |
Jan 24, 2007 | 24.09 | 24.16 | 24.03 | 24.16 | 22,939 | +0.19(+0.81%) |
Jan 23, 2007 | 23.98 | 24.03 | 23.92 | 23.96 | 21,953 | +0.03(+0.14%) |
Jan 22, 2007 | 24.02 | 24.04 | 23.89 | 23.93 | 52,786 | -0.07(-0.29%) |
Jan 19, 2007 | 24.00 | 24.05 | 23.97 | 24.00 | 21,459 | -0.02(-0.10%) |
Jan 18, 2007 | 24.10 | 24.14 | 23.99 | 24.02 | 10,606 | -0.12(-0.49%) |
Jan 17, 2007 | 24.12 | 24.21 | 24.12 | 24.14 | 5,919 | -0.02(-0.07%) |
Jan 16, 2007 | 24.17 | 24.21 | 24.11 | 24.16 | 49,826 | +0.01(+0.05%) |
Jan 12, 2007 | 24.06 | 24.16 | 24.02 | 24.14 | 19,239 | +0.11(+0.45%) |
Jan 11, 2007 | 24.11 | 24.11 | 24.03 | 24.04 | 9,126 | +0.13(+0.56%) |
Jan 10, 2007 | 23.78 | 23.92 | 23.78 | 23.90 | 7,399 | +0.03(+0.14%) |
Jan 09, 2007 | 23.96 | 23.96 | 23.81 | 23.87 | 11,839 | -0.02(-0.07%) |
Jan 08, 2007 | 23.86 | 23.92 | 23.77 | 23.89 | 15,539 | +0.06(+0.24%) |
Jan 05, 2007 | 23.85 | 23.85 | 23.79 | 23.83 | 7,646 | -0.13(-0.56%) |
Jan 04, 2007 | 23.89 | 24.04 | 23.86 | 23.96 | 23,926 | +0.10(+0.42%) |