Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 25.45 | 25.45 | 24.64 | 24.71 | 1,065,300 | -0.80(-3.14%) |
Mar 29, 2007 | 24.59 | 25.69 | 24.59 | 25.51 | 1,066,700 | +0.96(+3.91%) |
Mar 28, 2007 | 24.56 | 24.65 | 24.12 | 24.55 | 1,010,300 | +0.06(+0.24%) |
Mar 27, 2007 | 25.00 | 25.15 | 24.05 | 24.49 | 2,309,300 | -0.88(-3.47%) |
Mar 26, 2007 | 25.12 | 25.37 | 24.85 | 25.37 | 812,700 | +0.44(+1.76%) |
Mar 23, 2007 | 24.52 | 25.18 | 24.50 | 24.93 | 1,252,897 | +0.38(+1.55%) |
Mar 22, 2007 | 24.37 | 24.70 | 24.37 | 24.55 | 1,675,800 | +0.29(+1.20%) |
Mar 21, 2007 | 23.84 | 24.42 | 23.71 | 24.26 | 1,189,200 | +0.56(+2.36%) |
Mar 20, 2007 | 23.52 | 23.75 | 23.30 | 23.70 | 922,020 | +0.20(+0.85%) |
Mar 19, 2007 | 23.00 | 23.52 | 22.98 | 23.50 | 1,265,800 | +0.59(+2.58%) |
Mar 16, 2007 | 22.95 | 23.13 | 22.87 | 22.91 | 738,000 | -0.04(-0.17%) |
Mar 15, 2007 | 22.90 | 23.05 | 22.85 | 22.95 | 863,600 | +0.02(+0.09%) |
Mar 14, 2007 | 22.76 | 23.08 | 22.63 | 22.93 | 911,000 | +0.17(+0.75%) |
Mar 13, 2007 | 23.00 | 23.30 | 22.73 | 22.76 | 1,084,200 | -0.24(-1.04%) |
Mar 12, 2007 | 22.71 | 23.07 | 22.61 | 23.00 | 525,600 | -0.01(-0.04%) |
Mar 09, 2007 | 23.13 | 23.15 | 22.88 | 23.01 | 780,400 | -0.04(-0.17%) |
Mar 08, 2007 | 23.33 | 23.42 | 23.02 | 23.05 | 1,030,200 | +0.02(+0.09%) |
Mar 07, 2007 | 22.30 | 23.13 | 22.30 | 23.03 | 1,249,100 | +0.67(+3.00%) |
Mar 06, 2007 | 22.40 | 22.73 | 21.99 | 22.36 | 1,366,000 | +0.57(+2.62%) |
Mar 05, 2007 | 21.59 | 21.98 | 21.00 | 21.79 | 1,152,800 | -0.02(-0.09%) |
Mar 02, 2007 | 22.00 | 22.26 | 21.72 | 21.81 | 852,300 | -0.28(-1.27%) |
Mar 01, 2007 | 22.03 | 22.24 | 21.63 | 22.09 | 1,899,751 | -0.09(-0.41%) |
Feb 28, 2007 | 24.00 | 24.00 | 22.18 | 22.18 | 1,626,600 | -0.43(-1.90%) |
Feb 27, 2007 | 23.13 | 23.25 | 22.27 | 22.61 | 901,300 | -0.74(-3.17%) |
Feb 26, 2007 | 23.04 | 23.62 | 23.04 | 23.35 | 857,154 | +0.31(+1.35%) |
Feb 23, 2007 | 22.85 | 23.18 | 22.79 | 23.04 | 731,900 | +0.29(+1.27%) |
Feb 22, 2007 | 22.35 | 22.79 | 22.20 | 22.75 | 938,800 | +0.46(+2.06%) |
Feb 21, 2007 | 22.43 | 22.51 | 22.22 | 22.29 | 996,300 | -0.06(-0.27%) |
Feb 20, 2007 | 22.45 | 22.58 | 22.25 | 22.35 | 728,900 | -0.09(-0.40%) |
Feb 16, 2007 | 22.30 | 22.49 | 22.20 | 22.44 | 921,000 | +0.21(+0.94%) |
Feb 15, 2007 | 23.09 | 23.09 | 22.01 | 22.23 | 819,000 | +0.00(+0.00%) |
Feb 14, 2007 | 22.45 | 22.82 | 22.01 | 22.23 | 1,584,752 | -0.29(-1.29%) |
Feb 13, 2007 | 22.65 | 22.84 | 22.46 | 22.52 | 879,577 | -0.12(-0.53%) |
Feb 12, 2007 | 22.72 | 23.00 | 22.60 | 22.64 | 761,813 | -0.45(-1.95%) |
Feb 09, 2007 | 23.39 | 23.62 | 23.00 | 23.09 | 577,600 | -0.30(-1.28%) |
Feb 08, 2007 | 23.00 | 23.52 | 22.90 | 23.39 | 615,000 | +0.21(+0.91%) |
Feb 07, 2007 | 23.69 | 23.78 | 23.01 | 23.18 | 683,500 | -0.42(-1.78%) |
Feb 06, 2007 | 23.61 | 23.70 | 23.27 | 23.60 | 675,700 | +0.08(+0.34%) |
Feb 05, 2007 | 23.50 | 23.87 | 23.40 | 23.52 | 615,200 | +0.16(+0.68%) |
Feb 02, 2007 | 23.32 | 23.47 | 23.01 | 23.36 | 560,300 | +0.16(+0.69%) |
Feb 01, 2007 | 23.32 | 23.49 | 23.09 | 23.20 | 816,500 | +0.04(+0.17%) |
Jan 31, 2007 | 23.19 | 23.40 | 22.92 | 23.16 | 772,300 | -0.03(-0.13%) |
Jan 30, 2007 | 22.61 | 23.38 | 22.46 | 23.19 | 1,018,300 | +0.46(+2.02%) |
Jan 29, 2007 | 23.02 | 23.29 | 22.62 | 22.73 | 940,700 | -0.37(-1.60%) |
Jan 26, 2007 | 23.26 | 23.47 | 22.96 | 23.10 | 651,400 | -0.16(-0.69%) |
Jan 25, 2007 | 24.05 | 24.05 | 23.10 | 23.26 | 611,300 | -0.96(-3.96%) |
Jan 24, 2007 | 24.19 | 24.22 | 23.60 | 24.22 | 787,500 | +0.04(+0.17%) |
Jan 23, 2007 | 23.46 | 24.27 | 23.43 | 24.18 | 884,000 | +0.75(+3.20%) |
Jan 22, 2007 | 23.50 | 23.75 | 23.35 | 23.43 | 1,008,300 | -0.13(-0.55%) |
Jan 19, 2007 | 22.95 | 23.61 | 22.87 | 23.56 | 1,151,200 | +0.98(+4.34%) |
Jan 18, 2007 | 23.07 | 23.25 | 22.50 | 22.58 | 815,800 | -0.51(-2.21%) |
Jan 17, 2007 | 22.95 | 23.41 | 22.86 | 23.09 | 893,500 | +0.09(+0.39%) |
Jan 16, 2007 | 23.00 | 23.33 | 22.84 | 23.00 | 1,250,000 | +0.19(+0.83%) |
Jan 12, 2007 | 22.16 | 22.83 | 22.06 | 22.81 | 1,011,800 | +0.65(+2.93%) |
Jan 11, 2007 | 22.50 | 22.58 | 22.04 | 22.16 | 1,155,800 | -0.34(-1.51%) |
Jan 10, 2007 | 22.70 | 22.70 | 22.23 | 22.50 | 979,300 | -0.18(-0.79%) |
Jan 09, 2007 | 22.63 | 22.72 | 22.25 | 22.68 | 1,943,100 | +0.06(+0.27%) |
Jan 08, 2007 | 22.78 | 22.99 | 22.54 | 22.62 | 1,507,800 | -0.10(-0.44%) |
Jan 05, 2007 | 22.20 | 22.75 | 22.19 | 22.72 | 2,458,100 | +0.64(+2.90%) |
Jan 04, 2007 | 22.89 | 22.90 | 22.07 | 22.08 | 1,980,400 | -0.92(-4.00%) |