Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.12 | 23.17 | 22.81 | 22.97 | 2,522,192 | -0.15(-0.66%) |
Mar 29, 2007 | 23.09 | 23.21 | 23.05 | 23.12 | 3,163,242 | +0.18(+0.80%) |
Mar 28, 2007 | 23.38 | 23.38 | 22.93 | 22.94 | 3,336,002 | -0.45(-1.91%) |
Mar 27, 2007 | 23.41 | 23.51 | 23.32 | 23.38 | 2,318,250 | -0.14(-0.60%) |
Mar 26, 2007 | 23.57 | 23.60 | 23.25 | 23.52 | 2,208,284 | -0.10(-0.44%) |
Mar 23, 2007 | 23.57 | 23.69 | 23.49 | 23.63 | 1,966,960 | +0.07(+0.29%) |
Mar 22, 2007 | 23.77 | 23.81 | 23.52 | 23.56 | 2,228,352 | -0.23(-0.98%) |
Mar 21, 2007 | 23.25 | 23.89 | 23.11 | 23.79 | 3,376,301 | +0.48(+2.08%) |
Mar 20, 2007 | 23.00 | 23.35 | 22.92 | 23.31 | 3,786,469 | +0.35(+1.52%) |
Mar 19, 2007 | 22.73 | 22.99 | 22.65 | 22.96 | 2,419,242 | +0.35(+1.55%) |
Mar 16, 2007 | 22.66 | 22.80 | 22.54 | 22.61 | 3,384,459 | +0.02(+0.08%) |
Mar 15, 2007 | 22.47 | 22.83 | 22.46 | 22.59 | 3,152,454 | +0.12(+0.52%) |
Mar 14, 2007 | 22.49 | 22.59 | 22.03 | 22.48 | 5,078,157 | +0.00(+0.00%) |
Mar 13, 2007 | 23.09 | 22.97 | 22.47 | 22.48 | 3,911,608 | -0.61(-2.65%) |
Mar 12, 2007 | 23.10 | 23.25 | 22.99 | 23.09 | 1,916,239 | -0.17(-0.71%) |
Mar 09, 2007 | 23.14 | 23.29 | 23.08 | 23.25 | 3,671,283 | +0.19(+0.82%) |
Mar 08, 2007 | 22.84 | 23.07 | 22.72 | 23.06 | 3,029,926 | +0.34(+1.51%) |
Mar 07, 2007 | 22.87 | 22.95 | 22.72 | 22.72 | 2,621,226 | -0.23(-1.01%) |
Mar 06, 2007 | 22.78 | 23.01 | 22.66 | 22.95 | 4,114,898 | +0.29(+1.30%) |
Mar 05, 2007 | 23.01 | 23.08 | 22.66 | 22.66 | 3,730,671 | -0.39(-1.68%) |
Mar 02, 2007 | 23.08 | 23.23 | 22.94 | 23.05 | 2,805,263 | -0.04(-0.19%) |
Mar 01, 2007 | 22.83 | 23.23 | 22.54 | 23.09 | 4,014,393 | -0.03(-0.13%) |
Feb 28, 2007 | 23.18 | 23.32 | 22.94 | 23.12 | 4,542,034 | -0.06(-0.26%) |
Feb 27, 2007 | 23.82 | 23.83 | 22.94 | 23.18 | 4,054,694 | -0.64(-2.70%) |
Feb 26, 2007 | 23.97 | 24.00 | 23.80 | 23.82 | 2,703,380 | -0.13(-0.54%) |
Feb 23, 2007 | 24.38 | 24.38 | 23.81 | 23.95 | 3,125,534 | -0.44(-1.78%) |
Feb 22, 2007 | 24.36 | 24.46 | 24.24 | 24.39 | 2,686,977 | +0.01(+0.03%) |
Feb 21, 2007 | 24.25 | 24.41 | 24.25 | 24.38 | 2,281,703 | +0.01(+0.05%) |
Feb 20, 2007 | 24.14 | 24.42 | 24.09 | 24.37 | 2,232,920 | +0.16(+0.66%) |
Feb 16, 2007 | 24.03 | 24.27 | 24.03 | 24.21 | 2,814,563 | +0.13(+0.53%) |
Feb 15, 2007 | 24.09 | 24.28 | 24.02 | 24.08 | 2,596,100 | -0.05(-0.20%) |
Feb 14, 2007 | 23.90 | 24.20 | 23.86 | 24.13 | 2,447,578 | +0.25(+1.03%) |
Feb 13, 2007 | 23.84 | 23.97 | 23.63 | 23.89 | 3,528,096 | +0.05(+0.21%) |
Feb 12, 2007 | 24.00 | 24.06 | 23.82 | 23.84 | 2,964,883 | -0.10(-0.41%) |
Feb 09, 2007 | 24.01 | 24.14 | 23.80 | 23.93 | 2,144,328 | -0.16(-0.66%) |
Feb 08, 2007 | 24.04 | 24.13 | 23.88 | 24.09 | 3,743,234 | -0.04(-0.18%) |
Feb 07, 2007 | 23.91 | 24.21 | 23.89 | 24.14 | 2,293,613 | +0.17(+0.72%) |
Feb 06, 2007 | 23.78 | 24.06 | 23.74 | 23.97 | 2,328,202 | +0.20(+0.85%) |
Feb 05, 2007 | 23.76 | 23.89 | 23.62 | 23.76 | 2,442,573 | +0.00(+0.00%) |
Feb 02, 2007 | 23.54 | 23.83 | 23.54 | 23.76 | 3,181,332 | +0.24(+1.02%) |
Feb 01, 2007 | 23.40 | 23.55 | 23.35 | 23.52 | 2,655,651 | +0.13(+0.55%) |
Jan 31, 2007 | 23.23 | 23.47 | 23.17 | 23.40 | 1,861,909 | +0.08(+0.34%) |
Jan 30, 2007 | 23.14 | 23.32 | 23.06 | 23.32 | 2,617,310 | +0.18(+0.77%) |
Jan 29, 2007 | 23.30 | 23.35 | 23.14 | 23.14 | 2,712,592 | -0.15(-0.66%) |
Jan 26, 2007 | 23.18 | 23.35 | 23.11 | 23.29 | 1,797,300 | +0.09(+0.40%) |
Jan 25, 2007 | 23.27 | 23.32 | 23.16 | 23.20 | 2,930,076 | -0.07(-0.32%) |
Jan 24, 2007 | 23.17 | 23.30 | 23.11 | 23.27 | 2,458,888 | +0.12(+0.50%) |
Jan 23, 2007 | 23.03 | 23.20 | 22.92 | 23.16 | 3,076,588 | +0.11(+0.48%) |
Jan 22, 2007 | 23.15 | 23.28 | 22.93 | 23.05 | 2,120,018 | -0.17(-0.74%) |
Jan 19, 2007 | 23.14 | 23.40 | 22.95 | 23.22 | 3,262,746 | +0.26(+1.12%) |
Jan 18, 2007 | 22.70 | 23.21 | 22.68 | 22.96 | 2,970,864 | -0.02(-0.08%) |
Jan 17, 2007 | 23.04 | 23.07 | 22.91 | 22.98 | 1,816,878 | -0.02(-0.11%) |
Jan 16, 2007 | 23.02 | 23.06 | 22.89 | 23.00 | 1,732,039 | -0.04(-0.16%) |
Jan 12, 2007 | 23.07 | 23.14 | 23.00 | 23.04 | 1,468,872 | -0.03(-0.13%) |
Jan 11, 2007 | 23.13 | 23.16 | 22.95 | 23.07 | 1,680,808 | +0.02(+0.11%) |
Jan 10, 2007 | 23.05 | 23.17 | 23.00 | 23.05 | 2,057,530 | -0.13(-0.56%) |
Jan 09, 2007 | 23.18 | 23.27 | 22.97 | 23.17 | 3,057,662 | +0.12(+0.51%) |
Jan 08, 2007 | 22.87 | 23.09 | 22.76 | 23.06 | 2,590,064 | +0.18(+0.80%) |
Jan 05, 2007 | 23.14 | 23.14 | 22.80 | 22.87 | 2,546,991 | -0.26(-1.14%) |
Jan 04, 2007 | 23.27 | 23.30 | 23.12 | 23.14 | 2,627,589 | -0.17(-0.74%) |