Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.61 | 24.66 | 24.28 | 24.44 | 2,369,725 | -0.16(-0.66%) |
Mar 29, 2007 | 24.57 | 24.70 | 24.53 | 24.61 | 2,972,024 | +0.20(+0.80%) |
Mar 28, 2007 | 24.89 | 24.89 | 24.40 | 24.41 | 3,134,340 | -0.48(-1.91%) |
Mar 27, 2007 | 24.92 | 25.02 | 24.82 | 24.89 | 2,178,111 | -0.15(-0.60%) |
Mar 26, 2007 | 25.08 | 25.12 | 24.75 | 25.04 | 2,074,793 | -0.11(-0.44%) |
Mar 23, 2007 | 25.08 | 25.21 | 25.00 | 25.15 | 1,848,057 | +0.07(+0.29%) |
Mar 22, 2007 | 25.30 | 25.34 | 25.03 | 25.08 | 2,093,648 | -0.25(-0.98%) |
Mar 21, 2007 | 24.74 | 25.42 | 24.59 | 25.32 | 3,172,203 | +0.52(+2.08%) |
Mar 20, 2007 | 24.48 | 24.85 | 24.40 | 24.81 | 3,557,577 | +0.37(+1.52%) |
Mar 19, 2007 | 24.20 | 24.47 | 24.11 | 24.44 | 2,272,998 | +0.37(+1.55%) |
Mar 16, 2007 | 24.12 | 24.27 | 23.99 | 24.07 | 3,179,868 | +0.02(+0.08%) |
Mar 15, 2007 | 23.92 | 24.29 | 23.91 | 24.05 | 2,961,888 | +0.12(+0.52%) |
Mar 14, 2007 | 23.93 | 24.05 | 23.45 | 23.92 | 4,771,182 | +0.00(+0.00%) |
Mar 13, 2007 | 24.57 | 24.44 | 23.92 | 23.92 | 3,675,151 | -0.65(-2.65%) |
Mar 12, 2007 | 24.59 | 24.75 | 24.47 | 24.57 | 1,800,402 | -0.18(-0.71%) |
Mar 09, 2007 | 24.63 | 24.79 | 24.57 | 24.75 | 3,449,353 | +0.20(+0.82%) |
Mar 08, 2007 | 24.31 | 24.55 | 24.18 | 24.55 | 2,846,767 | +0.37(+1.51%) |
Mar 07, 2007 | 24.34 | 24.42 | 24.18 | 24.18 | 2,462,773 | -0.25(-1.01%) |
Mar 06, 2007 | 24.24 | 24.49 | 24.12 | 24.43 | 3,866,152 | +0.31(+1.30%) |
Mar 05, 2007 | 24.49 | 24.56 | 24.12 | 24.12 | 3,505,151 | -0.41(-1.68%) |
Mar 02, 2007 | 24.57 | 24.72 | 24.41 | 24.53 | 2,635,685 | -0.05(-0.19%) |
Mar 01, 2007 | 24.29 | 24.72 | 23.99 | 24.57 | 3,771,723 | -0.03(-0.13%) |
Feb 28, 2007 | 24.67 | 24.82 | 24.42 | 24.61 | 4,267,468 | -0.07(-0.26%) |
Feb 27, 2007 | 25.36 | 25.36 | 24.41 | 24.67 | 3,809,587 | -0.68(-2.70%) |
Feb 26, 2007 | 25.51 | 25.54 | 25.33 | 25.36 | 2,539,961 | -0.14(-0.54%) |
Feb 23, 2007 | 25.94 | 25.95 | 25.34 | 25.49 | 2,936,595 | -0.46(-1.78%) |
Feb 22, 2007 | 25.93 | 26.03 | 25.80 | 25.96 | 2,524,549 | +0.01(+0.03%) |
Feb 21, 2007 | 25.81 | 25.98 | 25.81 | 25.95 | 2,143,774 | +0.01(+0.05%) |
Feb 20, 2007 | 25.69 | 26.00 | 25.64 | 25.94 | 2,097,940 | +0.17(+0.66%) |
Feb 16, 2007 | 25.58 | 25.83 | 25.57 | 25.77 | 2,644,422 | +0.14(+0.53%) |
Feb 15, 2007 | 25.64 | 25.85 | 25.57 | 25.63 | 2,439,166 | -0.05(-0.20%) |
Feb 14, 2007 | 25.44 | 25.76 | 25.40 | 25.68 | 2,299,622 | +0.26(+1.03%) |
Feb 13, 2007 | 25.37 | 25.51 | 25.15 | 25.42 | 3,314,822 | +0.05(+0.21%) |
Feb 12, 2007 | 25.55 | 25.60 | 25.36 | 25.37 | 2,785,656 | -0.10(-0.41%) |
Feb 09, 2007 | 25.55 | 25.70 | 25.33 | 25.47 | 2,014,703 | -0.17(-0.66%) |
Feb 08, 2007 | 25.59 | 25.68 | 25.42 | 25.64 | 3,516,955 | -0.05(-0.18%) |
Feb 07, 2007 | 25.45 | 25.77 | 25.42 | 25.69 | 2,154,964 | +0.18(+0.72%) |
Feb 06, 2007 | 25.30 | 25.61 | 25.27 | 25.51 | 2,187,462 | +0.22(+0.85%) |
Feb 05, 2007 | 25.29 | 25.42 | 25.14 | 25.29 | 2,294,919 | +0.00(+0.00%) |
Feb 02, 2007 | 25.05 | 25.36 | 25.05 | 25.29 | 2,989,021 | +0.25(+1.02%) |
Feb 01, 2007 | 24.90 | 25.06 | 24.85 | 25.04 | 2,495,117 | +0.14(+0.55%) |
Jan 31, 2007 | 24.72 | 24.99 | 24.66 | 24.90 | 1,749,356 | +0.08(+0.34%) |
Jan 30, 2007 | 24.63 | 24.82 | 24.54 | 24.82 | 2,459,094 | +0.19(+0.77%) |
Jan 29, 2007 | 24.80 | 24.85 | 24.63 | 24.63 | 2,548,616 | -0.16(-0.66%) |
Jan 26, 2007 | 24.67 | 24.85 | 24.59 | 24.79 | 1,688,653 | +0.10(+0.40%) |
Jan 25, 2007 | 24.77 | 24.82 | 24.65 | 24.69 | 2,752,953 | -0.08(-0.32%) |
Jan 24, 2007 | 24.66 | 24.80 | 24.60 | 24.77 | 2,310,248 | +0.12(+0.50%) |
Jan 23, 2007 | 24.51 | 24.69 | 24.39 | 24.65 | 2,890,608 | +0.12(+0.48%) |
Jan 22, 2007 | 24.64 | 24.78 | 24.40 | 24.53 | 1,991,863 | -0.18(-0.74%) |
Jan 19, 2007 | 24.63 | 24.91 | 24.42 | 24.71 | 3,065,513 | +0.27(+1.12%) |
Jan 18, 2007 | 24.16 | 24.70 | 24.14 | 24.44 | 2,791,275 | -0.02(-0.08%) |
Jan 17, 2007 | 24.52 | 24.55 | 24.39 | 24.46 | 1,707,048 | -0.03(-0.11%) |
Jan 16, 2007 | 24.50 | 24.55 | 24.37 | 24.48 | 1,627,337 | -0.04(-0.16%) |
Jan 12, 2007 | 24.55 | 24.63 | 24.48 | 24.52 | 1,380,078 | -0.03(-0.13%) |
Jan 11, 2007 | 24.61 | 24.65 | 24.43 | 24.55 | 1,579,203 | +0.03(+0.11%) |
Jan 10, 2007 | 24.53 | 24.66 | 24.48 | 24.53 | 1,933,152 | -0.14(-0.56%) |
Jan 09, 2007 | 24.67 | 24.76 | 24.45 | 24.67 | 2,872,826 | +0.12(+0.50%) |
Jan 08, 2007 | 24.34 | 24.57 | 24.22 | 24.54 | 2,433,494 | +0.20(+0.80%) |
Jan 05, 2007 | 24.63 | 24.63 | 24.27 | 24.35 | 2,393,025 | -0.28(-1.14%) |
Jan 04, 2007 | 24.76 | 24.80 | 24.61 | 24.63 | 2,468,751 | -0.18(-0.74%) |