Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.66 | 22.68 | 22.16 | 22.35 | 13,252,350 | -0.23(-1.02%) |
Mar 29, 2007 | 22.59 | 22.66 | 22.43 | 22.58 | 3,895,986 | +0.13(+0.58%) |
Mar 28, 2007 | 22.40 | 22.67 | 22.40 | 22.45 | 5,114,592 | -0.05(-0.20%) |
Mar 27, 2007 | 22.55 | 22.57 | 22.39 | 22.50 | 5,023,463 | -0.03(-0.15%) |
Mar 26, 2007 | 22.48 | 22.56 | 22.30 | 22.53 | 6,510,041 | +0.10(+0.43%) |
Mar 23, 2007 | 22.35 | 22.44 | 22.24 | 22.43 | 6,330,613 | +0.11(+0.48%) |
Mar 22, 2007 | 22.40 | 22.43 | 22.21 | 22.33 | 7,538,667 | -0.02(-0.10%) |
Mar 21, 2007 | 22.16 | 22.40 | 21.95 | 22.35 | 7,442,200 | +0.26(+1.17%) |
Mar 20, 2007 | 21.73 | 22.10 | 21.69 | 22.09 | 6,141,140 | +0.32(+1.45%) |
Mar 19, 2007 | 21.76 | 21.82 | 21.61 | 21.77 | 5,585,896 | +0.16(+0.73%) |
Mar 16, 2007 | 21.68 | 21.78 | 21.54 | 21.62 | 4,186,018 | -0.19(-0.88%) |
Mar 15, 2007 | 21.57 | 21.86 | 21.46 | 21.81 | 16,203,000 | +0.28(+1.28%) |
Mar 14, 2007 | 21.48 | 21.61 | 21.25 | 21.53 | 13,858,712 | +0.11(+0.50%) |
Mar 13, 2007 | 21.75 | 21.82 | 21.40 | 21.43 | 6,905,197 | -0.32(-1.48%) |
Mar 12, 2007 | 21.45 | 21.75 | 21.44 | 21.75 | 11,417,059 | +0.24(+1.13%) |
Mar 09, 2007 | 21.54 | 21.61 | 21.41 | 21.50 | 6,119,675 | -0.03(-0.13%) |
Mar 08, 2007 | 21.83 | 21.83 | 21.43 | 21.53 | 4,445,780 | +0.11(+0.53%) |
Mar 07, 2007 | 21.45 | 21.57 | 21.37 | 21.42 | 4,122,654 | -0.05(-0.21%) |
Mar 06, 2007 | 21.29 | 21.46 | 21.21 | 21.46 | 11,052,898 | +0.32(+1.49%) |
Mar 05, 2007 | 21.34 | 21.51 | 21.09 | 21.15 | 4,645,269 | -0.27(-1.26%) |
Mar 02, 2007 | 21.75 | 21.75 | 21.42 | 21.42 | 13,712,159 | -0.34(-1.55%) |
Mar 01, 2007 | 21.52 | 21.88 | 21.32 | 21.76 | 10,290,500 | +0.11(+0.52%) |
Feb 28, 2007 | 21.56 | 21.85 | 21.54 | 21.64 | 11,472,305 | +0.17(+0.79%) |
Feb 27, 2007 | 22.21 | 22.29 | 21.39 | 21.48 | 12,309,874 | -0.84(-3.76%) |
Feb 26, 2007 | 22.24 | 22.69 | 22.20 | 22.31 | 13,883,389 | +0.55(+2.51%) |
Feb 23, 2007 | 21.53 | 21.79 | 21.49 | 21.77 | 7,079,283 | +0.25(+1.15%) |
Feb 22, 2007 | 21.50 | 21.60 | 21.41 | 21.52 | 3,587,426 | +0.03(+0.13%) |
Feb 21, 2007 | 21.55 | 21.57 | 21.41 | 21.49 | 3,442,650 | -0.11(-0.52%) |
Feb 20, 2007 | 21.50 | 21.61 | 21.45 | 21.61 | 3,502,870 | +0.08(+0.37%) |
Feb 16, 2007 | 21.45 | 21.53 | 21.39 | 21.53 | 5,129,691 | +0.04(+0.18%) |
Feb 15, 2007 | 21.62 | 21.67 | 21.48 | 21.49 | 11,142,961 | -0.19(-0.86%) |
Feb 14, 2007 | 21.45 | 21.72 | 21.45 | 21.67 | 4,615,216 | +0.15(+0.71%) |
Feb 13, 2007 | 21.35 | 21.53 | 21.35 | 21.52 | 5,514,558 | +0.19(+0.87%) |
Feb 12, 2007 | 21.45 | 21.47 | 21.34 | 21.34 | 3,786,551 | -0.08(-0.37%) |
Feb 09, 2007 | 21.39 | 21.55 | 21.31 | 21.41 | 6,896,670 | +0.07(+0.34%) |
Feb 08, 2007 | 21.19 | 21.42 | 21.19 | 21.34 | 3,055,396 | +0.04(+0.18%) |
Feb 07, 2007 | 21.19 | 21.31 | 21.19 | 21.30 | 2,833,880 | +0.08(+0.37%) |
Feb 06, 2007 | 21.09 | 21.29 | 21.09 | 21.22 | 4,775,123 | +0.11(+0.53%) |
Feb 05, 2007 | 20.92 | 21.15 | 20.83 | 21.11 | 5,345,345 | +0.23(+1.08%) |
Feb 02, 2007 | 20.78 | 20.89 | 20.60 | 20.89 | 3,864,188 | +0.11(+0.54%) |
Feb 01, 2007 | 20.63 | 20.79 | 20.62 | 20.77 | 5,325,805 | +0.17(+0.85%) |
Jan 31, 2007 | 20.46 | 20.64 | 20.41 | 20.60 | 11,234,623 | +0.06(+0.30%) |
Jan 30, 2007 | 20.42 | 20.54 | 20.42 | 20.54 | 3,529,871 | +0.06(+0.30%) |
Jan 29, 2007 | 20.41 | 20.47 | 20.38 | 20.47 | 4,244,870 | +0.07(+0.33%) |
Jan 26, 2007 | 20.48 | 20.48 | 20.31 | 20.41 | 4,409,719 | -0.05(-0.25%) |
Jan 25, 2007 | 20.47 | 20.55 | 20.40 | 20.46 | 7,883,279 | -0.02(-0.08%) |
Jan 24, 2007 | 20.41 | 20.53 | 20.35 | 20.47 | 5,277,310 | +0.07(+0.33%) |
Jan 23, 2007 | 20.29 | 20.41 | 20.19 | 20.41 | 6,143,124 | +0.12(+0.58%) |
Jan 22, 2007 | 20.27 | 20.34 | 20.25 | 20.29 | 4,935,709 | -0.01(-0.03%) |
Jan 19, 2007 | 20.19 | 20.32 | 20.10 | 20.29 | 4,311,484 | +0.01(+0.03%) |
Jan 18, 2007 | 20.37 | 20.37 | 20.21 | 20.29 | 3,926,362 | -0.01(-0.06%) |
Jan 17, 2007 | 20.26 | 20.30 | 20.18 | 20.30 | 3,059,660 | +0.05(+0.22%) |
Jan 16, 2007 | 20.17 | 20.31 | 20.17 | 20.25 | 7,197,413 | +0.06(+0.31%) |
Jan 12, 2007 | 20.25 | 20.41 | 20.11 | 20.19 | 18,200,928 | -0.17(-0.83%) |
Jan 11, 2007 | 20.37 | 20.47 | 20.29 | 20.36 | 8,061,806 | +0.02(+0.11%) |
Jan 10, 2007 | 20.26 | 20.38 | 20.24 | 20.34 | 3,407,300 | +0.01(+0.03%) |
Jan 09, 2007 | 20.23 | 20.37 | 20.19 | 20.33 | 4,160,491 | +0.02(+0.08%) |
Jan 08, 2007 | 20.25 | 20.39 | 20.23 | 20.32 | 4,289,990 | -0.01(-0.06%) |
Jan 05, 2007 | 20.64 | 20.64 | 20.26 | 20.33 | 6,722,761 | -0.37(-1.79%) |
Jan 04, 2007 | 20.75 | 20.79 | 20.64 | 20.70 | 5,255,282 | -0.03(-0.14%) |