Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.77 | 22.89 | 22.21 | 22.53 | 5,196,931 | -0.10(-0.46%) |
Mar 29, 2007 | 22.39 | 22.65 | 22.30 | 22.63 | 6,066,059 | +0.48(+2.16%) |
Mar 28, 2007 | 22.17 | 22.55 | 22.14 | 22.15 | 8,525,072 | -0.25(-1.11%) |
Mar 27, 2007 | 23.04 | 23.04 | 22.37 | 22.40 | 7,739,652 | -0.73(-3.15%) |
Mar 26, 2007 | 23.03 | 23.15 | 22.70 | 23.13 | 5,622,150 | +0.06(+0.25%) |
Mar 23, 2007 | 23.46 | 23.50 | 22.98 | 23.07 | 8,461,056 | -0.55(-2.34%) |
Mar 22, 2007 | 23.80 | 24.01 | 23.54 | 23.62 | 7,183,804 | -0.10(-0.40%) |
Mar 21, 2007 | 23.21 | 23.75 | 22.96 | 23.72 | 7,073,681 | +0.55(+2.36%) |
Mar 20, 2007 | 22.93 | 23.21 | 22.83 | 23.17 | 6,744,724 | +0.29(+1.26%) |
Mar 19, 2007 | 22.41 | 22.93 | 22.35 | 22.88 | 7,478,503 | +0.68(+3.08%) |
Mar 16, 2007 | 21.96 | 22.38 | 21.93 | 22.20 | 9,185,533 | +0.18(+0.81%) |
Mar 15, 2007 | 21.71 | 22.16 | 21.71 | 22.02 | 5,184,663 | +0.11(+0.52%) |
Mar 14, 2007 | 21.37 | 22.00 | 21.31 | 21.91 | 8,586,757 | +0.67(+3.14%) |
Mar 13, 2007 | 21.92 | 21.75 | 21.18 | 21.24 | 6,257,451 | -0.68(-3.11%) |
Mar 12, 2007 | 21.83 | 22.02 | 21.76 | 21.92 | 4,885,487 | +0.07(+0.32%) |
Mar 09, 2007 | 21.75 | 22.05 | 21.68 | 21.85 | 5,442,540 | +0.41(+1.89%) |
Mar 08, 2007 | 21.43 | 21.59 | 21.20 | 21.45 | 4,417,522 | +0.18(+0.84%) |
Mar 07, 2007 | 21.00 | 21.41 | 20.93 | 21.27 | 5,149,118 | +0.17(+0.79%) |
Mar 06, 2007 | 20.93 | 21.23 | 20.64 | 21.10 | 7,166,421 | +0.30(+1.45%) |
Mar 05, 2007 | 20.94 | 21.14 | 20.64 | 20.80 | 5,692,008 | -0.19(-0.91%) |
Mar 02, 2007 | 21.07 | 21.25 | 20.89 | 20.99 | 5,901,649 | -0.34(-1.61%) |
Mar 01, 2007 | 21.09 | 21.63 | 20.69 | 21.34 | 7,815,280 | +0.01(+0.04%) |
Feb 28, 2007 | 21.34 | 21.61 | 21.21 | 21.33 | 6,208,563 | -0.04(-0.19%) |
Feb 27, 2007 | 22.28 | 22.42 | 21.35 | 21.37 | 7,283,394 | -1.31(-5.78%) |
Feb 26, 2007 | 22.66 | 22.75 | 22.41 | 22.68 | 4,712,417 | +0.21(+0.92%) |
Feb 23, 2007 | 22.76 | 22.78 | 22.38 | 22.47 | 4,202,528 | -0.23(-1.00%) |
Feb 22, 2007 | 22.69 | 22.70 | 22.34 | 22.70 | 3,522,526 | -0.00(-0.01%) |
Feb 21, 2007 | 22.60 | 22.72 | 22.41 | 22.70 | 6,031,612 | +0.06(+0.24%) |
Feb 20, 2007 | 22.22 | 22.68 | 21.97 | 22.65 | 5,115,877 | +0.29(+1.29%) |
Feb 16, 2007 | 22.11 | 22.50 | 22.09 | 22.36 | 5,501,688 | +0.21(+0.96%) |
Feb 15, 2007 | 22.11 | 22.31 | 22.04 | 22.15 | 4,605,600 | -0.06(-0.28%) |
Feb 14, 2007 | 21.48 | 22.21 | 21.44 | 22.21 | 6,632,330 | +0.77(+3.58%) |
Feb 13, 2007 | 21.23 | 21.47 | 21.21 | 21.44 | 3,609,647 | +0.21(+1.00%) |
Feb 12, 2007 | 21.03 | 21.36 | 20.97 | 21.23 | 5,704,168 | +0.14(+0.66%) |
Feb 09, 2007 | 21.44 | 21.53 | 21.00 | 21.09 | 4,335,573 | -0.22(-1.05%) |
Feb 08, 2007 | 21.59 | 21.61 | 21.00 | 21.31 | 7,835,520 | -0.29(-1.34%) |
Feb 07, 2007 | 21.44 | 21.76 | 21.31 | 21.60 | 5,414,705 | +0.21(+0.99%) |
Feb 06, 2007 | 21.39 | 21.42 | 21.00 | 21.39 | 6,972,035 | +0.12(+0.56%) |
Feb 05, 2007 | 21.40 | 21.55 | 21.27 | 21.27 | 8,076,304 | -0.14(-0.66%) |
Feb 02, 2007 | 20.87 | 21.44 | 20.84 | 21.41 | 7,764,255 | +0.54(+2.60%) |
Feb 01, 2007 | 20.47 | 21.04 | 20.47 | 20.87 | 6,584,879 | +0.36(+1.74%) |
Jan 31, 2007 | 20.19 | 20.62 | 19.77 | 20.51 | 6,660,856 | +0.30(+1.47%) |
Jan 30, 2007 | 20.08 | 20.36 | 19.74 | 20.22 | 4,701,687 | +0.00(+0.00%) |
Jan 29, 2007 | 20.07 | 20.37 | 19.76 | 20.22 | 8,104,062 | +0.29(+1.43%) |
Jan 26, 2007 | 19.80 | 20.04 | 19.41 | 19.93 | 6,296,332 | +0.24(+1.22%) |
Jan 25, 2007 | 20.20 | 20.27 | 19.67 | 19.69 | 5,689,502 | -0.71(-3.48%) |
Jan 24, 2007 | 20.19 | 20.42 | 20.18 | 20.40 | 5,228,399 | +0.23(+1.13%) |
Jan 23, 2007 | 20.22 | 20.48 | 20.17 | 20.17 | 6,970,575 | -0.19(-0.92%) |
Jan 22, 2007 | 20.76 | 20.82 | 20.29 | 20.36 | 5,475,090 | -0.49(-2.34%) |
Jan 19, 2007 | 20.52 | 21.02 | 20.49 | 20.85 | 4,376,976 | +0.14(+0.70%) |
Jan 18, 2007 | 21.09 | 21.30 | 20.65 | 20.70 | 6,144,737 | -0.36(-1.70%) |
Jan 17, 2007 | 21.25 | 21.40 | 21.04 | 21.06 | 4,836,144 | -0.22(-1.04%) |
Jan 16, 2007 | 21.06 | 21.29 | 20.97 | 21.28 | 3,867,683 | +0.21(+0.98%) |
Jan 12, 2007 | 20.83 | 21.35 | 20.75 | 21.08 | 7,234,132 | +0.26(+1.24%) |
Jan 11, 2007 | 20.58 | 21.01 | 20.42 | 20.82 | 4,369,163 | +0.32(+1.54%) |
Jan 10, 2007 | 20.22 | 20.53 | 20.20 | 20.50 | 16,222,375 | +0.18(+0.88%) |
Jan 09, 2007 | 19.96 | 20.42 | 19.96 | 20.33 | 6,216,282 | +0.30(+1.52%) |
Jan 08, 2007 | 19.91 | 20.25 | 19.68 | 20.02 | 4,514,241 | +0.17(+0.83%) |
Jan 05, 2007 | 19.87 | 19.95 | 19.79 | 19.86 | 5,621,769 | +0.03(+0.15%) |
Jan 04, 2007 | 19.93 | 19.94 | 19.49 | 19.83 | 13,948,235 | -0.10(-0.48%) |