Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.88 | 24.98 | 23.73 | 24.75 | 384,368 | +1.32(+5.63%) |
Mar 29, 2007 | 23.80 | 24.69 | 22.66 | 23.43 | 488,000 | -0.59(-2.46%) |
Mar 28, 2007 | 24.96 | 24.96 | 23.90 | 24.02 | 148,255 | -0.68(-2.75%) |
Mar 27, 2007 | 24.86 | 25.01 | 24.57 | 24.70 | 216,247 | -0.29(-1.16%) |
Mar 26, 2007 | 25.00 | 25.22 | 24.72 | 24.99 | 207,578 | +0.15(+0.60%) |
Mar 23, 2007 | 23.46 | 24.85 | 23.46 | 24.84 | 378,638 | +1.34(+5.70%) |
Mar 22, 2007 | 23.50 | 23.86 | 23.49 | 23.50 | 241,596 | +0.06(+0.26%) |
Mar 21, 2007 | 23.72 | 23.72 | 23.20 | 23.44 | 152,965 | -0.06(-0.26%) |
Mar 20, 2007 | 23.30 | 23.61 | 23.05 | 23.50 | 200,212 | +0.31(+1.34%) |
Mar 19, 2007 | 22.99 | 23.65 | 22.95 | 23.19 | 229,618 | +0.30(+1.31%) |
Mar 16, 2007 | 23.30 | 23.32 | 22.85 | 22.89 | 239,778 | -0.42(-1.80%) |
Mar 15, 2007 | 23.21 | 23.51 | 23.05 | 23.31 | 95,537 | +0.14(+0.60%) |
Mar 14, 2007 | 23.70 | 23.91 | 23.10 | 23.17 | 244,311 | -0.64(-2.69%) |
Mar 13, 2007 | 24.09 | 24.05 | 23.67 | 23.81 | 185,013 | -0.28(-1.16%) |
Mar 12, 2007 | 24.05 | 24.16 | 23.79 | 24.09 | 202,028 | +0.11(+0.46%) |
Mar 09, 2007 | 24.00 | 24.13 | 23.81 | 23.98 | 192,048 | -0.04(-0.17%) |
Mar 08, 2007 | 24.00 | 24.15 | 23.76 | 24.02 | 125,000 | +0.12(+0.50%) |
Mar 07, 2007 | 24.00 | 24.17 | 23.70 | 23.90 | 140,165 | -0.08(-0.33%) |
Mar 06, 2007 | 23.44 | 24.25 | 23.00 | 23.98 | 229,612 | +0.70(+3.01%) |
Mar 05, 2007 | 24.55 | 24.68 | 23.02 | 23.28 | 154,656 | -1.34(-5.44%) |
Mar 02, 2007 | 24.80 | 25.30 | 24.55 | 24.62 | 194,804 | -0.40(-1.60%) |
Mar 01, 2007 | 24.90 | 25.29 | 24.61 | 25.02 | 105,770 | -0.29(-1.15%) |
Feb 28, 2007 | 25.25 | 25.74 | 24.66 | 25.31 | 107,888 | +0.07(+0.28%) |
Feb 27, 2007 | 26.69 | 26.69 | 25.21 | 25.24 | 223,335 | -1.48(-5.54%) |
Feb 26, 2007 | 26.82 | 26.91 | 26.51 | 26.72 | 214,132 | +0.06(+0.23%) |
Feb 23, 2007 | 26.53 | 26.98 | 26.51 | 26.66 | 109,426 | +0.03(+0.11%) |
Feb 22, 2007 | 26.48 | 26.81 | 26.27 | 26.63 | 290,592 | +0.12(+0.45%) |
Feb 21, 2007 | 26.98 | 27.29 | 26.49 | 26.51 | 167,927 | -0.64(-2.36%) |
Feb 20, 2007 | 27.47 | 27.50 | 26.93 | 27.15 | 91,495 | -0.41(-1.49%) |
Feb 16, 2007 | 27.40 | 27.57 | 26.95 | 27.56 | 48,038 | +0.16(+0.60%) |
Feb 15, 2007 | 27.61 | 27.70 | 27.17 | 27.39 | 54,954 | -0.14(-0.49%) |
Feb 14, 2007 | 27.77 | 27.85 | 27.41 | 27.53 | 153,097 | -0.30(-1.08%) |
Feb 13, 2007 | 27.61 | 27.87 | 27.56 | 27.83 | 151,319 | +0.34(+1.24%) |
Feb 12, 2007 | 27.40 | 27.83 | 27.27 | 27.49 | 133,350 | +0.08(+0.29%) |
Feb 09, 2007 | 27.95 | 28.27 | 27.25 | 27.41 | 229,546 | +0.30(+1.11%) |
Feb 08, 2007 | 27.18 | 27.43 | 26.82 | 27.11 | 74,659 | -0.17(-0.62%) |
Feb 07, 2007 | 27.08 | 27.98 | 26.61 | 27.28 | 247,042 | +0.22(+0.81%) |
Feb 06, 2007 | 26.11 | 27.22 | 26.11 | 27.06 | 255,379 | +0.89(+3.40%) |
Feb 05, 2007 | 26.40 | 26.73 | 25.85 | 26.17 | 170,968 | -0.30(-1.13%) |
Feb 02, 2007 | 24.67 | 26.74 | 24.67 | 26.47 | 494,611 | +2.00(+8.17%) |
Feb 01, 2007 | 23.52 | 24.69 | 23.49 | 24.47 | 357,131 | +1.00(+4.26%) |
Jan 31, 2007 | 23.60 | 24.10 | 23.27 | 23.47 | 314,040 | -0.12(-0.51%) |
Jan 30, 2007 | 24.07 | 24.10 | 23.45 | 23.59 | 157,973 | -0.34(-1.42%) |
Jan 29, 2007 | 23.41 | 24.35 | 23.28 | 23.93 | 265,450 | +0.66(+2.84%) |
Jan 26, 2007 | 23.23 | 23.52 | 22.94 | 23.27 | 68,944 | -0.08(-0.34%) |
Jan 25, 2007 | 23.66 | 23.79 | 22.92 | 23.35 | 125,110 | -0.17(-0.72%) |
Jan 24, 2007 | 23.34 | 23.75 | 23.21 | 23.52 | 101,296 | +0.26(+1.12%) |
Jan 23, 2007 | 23.16 | 23.84 | 23.16 | 23.26 | 111,710 | +0.05(+0.22%) |
Jan 22, 2007 | 23.10 | 23.65 | 22.99 | 23.21 | 406,293 | +0.05(+0.19%) |
Jan 19, 2007 | 23.38 | 23.40 | 22.78 | 23.16 | 184,565 | -0.28(-1.17%) |
Jan 18, 2007 | 23.48 | 23.84 | 23.31 | 23.44 | 107,530 | -0.09(-0.38%) |
Jan 17, 2007 | 23.45 | 24.18 | 23.45 | 23.53 | 135,953 | -0.12(-0.51%) |
Jan 16, 2007 | 23.99 | 23.99 | 23.21 | 23.65 | 144,954 | -0.29(-1.21%) |
Jan 12, 2007 | 23.65 | 24.00 | 23.42 | 23.94 | 141,286 | +0.25(+1.06%) |
Jan 11, 2007 | 22.90 | 24.17 | 22.58 | 23.69 | 302,221 | +0.71(+3.09%) |
Jan 10, 2007 | 22.60 | 23.07 | 22.31 | 22.98 | 197,811 | +0.46(+2.04%) |
Jan 09, 2007 | 22.45 | 22.70 | 22.21 | 22.52 | 92,498 | +0.03(+0.13%) |
Jan 08, 2007 | 22.59 | 22.59 | 21.88 | 22.49 | 143,847 | -0.15(-0.66%) |
Jan 05, 2007 | 23.30 | 23.30 | 22.32 | 22.64 | 104,454 | -0.72(-3.08%) |
Jan 04, 2007 | 22.48 | 23.87 | 22.22 | 23.36 | 223,183 | +0.88(+3.91%) |