Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.32 | 23.53 | 23.31 | 23.41 | 2,351,300 | +0.05(+0.23%) |
Mar 29, 2007 | 23.13 | 23.38 | 23.21 | 23.36 | 2,831,404 | +0.26(+1.12%) |
Mar 28, 2007 | 23.08 | 23.19 | 23.01 | 23.10 | 1,320,449 | -0.10(-0.44%) |
Mar 27, 2007 | 23.16 | 23.23 | 23.11 | 23.20 | 1,624,834 | -0.11(-0.46%) |
Mar 26, 2007 | 23.14 | 23.33 | 22.99 | 23.31 | 2,921,096 | -0.04(-0.18%) |
Mar 23, 2007 | 23.34 | 23.46 | 23.29 | 23.35 | 2,390,512 | -0.06(-0.28%) |
Mar 22, 2007 | 23.44 | 23.53 | 23.34 | 23.42 | 2,309,484 | -0.06(-0.25%) |
Mar 21, 2007 | 23.03 | 23.49 | 23.00 | 23.48 | 2,388,765 | +0.46(+2.01%) |
Mar 20, 2007 | 22.74 | 23.07 | 22.71 | 23.01 | 3,064,754 | +0.22(+0.94%) |
Mar 19, 2007 | 22.65 | 22.83 | 22.58 | 22.80 | 3,318,245 | +0.14(+0.62%) |
Mar 16, 2007 | 22.70 | 22.84 | 22.58 | 22.66 | 4,486,461 | +0.11(+0.50%) |
Mar 15, 2007 | 22.44 | 22.69 | 22.40 | 22.55 | 2,099,851 | +0.00(+0.00%) |
Mar 14, 2007 | 22.44 | 22.58 | 22.32 | 22.55 | 1,958,052 | -0.13(-0.57%) |
Mar 13, 2007 | 22.98 | 22.94 | 22.63 | 22.67 | 4,372,910 | -0.30(-1.31%) |
Mar 12, 2007 | 22.95 | 23.07 | 22.92 | 22.98 | 2,071,046 | -0.08(-0.33%) |
Mar 09, 2007 | 23.03 | 23.16 | 22.88 | 23.05 | 3,307,838 | -0.24(-1.04%) |
Mar 08, 2007 | 22.94 | 23.30 | 22.91 | 23.29 | 3,767,058 | +0.43(+1.86%) |
Mar 07, 2007 | 22.77 | 23.01 | 22.76 | 22.87 | 1,987,787 | +0.10(+0.43%) |
Mar 06, 2007 | 22.72 | 22.85 | 22.62 | 22.77 | 2,261,536 | +0.37(+1.63%) |
Mar 05, 2007 | 22.36 | 22.67 | 22.36 | 22.41 | 2,849,175 | -0.17(-0.74%) |
Mar 02, 2007 | 22.76 | 22.91 | 22.56 | 22.57 | 1,875,538 | +0.02(+0.10%) |
Mar 01, 2007 | 22.48 | 22.63 | 22.26 | 22.55 | 2,893,588 | -0.27(-1.18%) |
Feb 28, 2007 | 23.04 | 23.04 | 22.76 | 22.82 | 2,743,058 | -0.23(-1.00%) |
Feb 27, 2007 | 23.44 | 23.49 | 22.92 | 23.05 | 4,739,395 | -0.50(-2.10%) |
Feb 26, 2007 | 23.60 | 23.66 | 23.51 | 23.55 | 3,845,039 | -0.05(-0.23%) |
Feb 23, 2007 | 23.52 | 23.64 | 23.44 | 23.60 | 1,933,149 | +0.04(+0.18%) |
Feb 22, 2007 | 23.48 | 23.57 | 23.42 | 23.56 | 1,946,158 | -0.06(-0.25%) |
Feb 21, 2007 | 23.58 | 23.70 | 23.53 | 23.62 | 1,478,017 | +0.04(+0.16%) |
Feb 20, 2007 | 23.54 | 23.63 | 23.48 | 23.58 | 1,148,516 | +0.03(+0.14%) |
Feb 16, 2007 | 23.48 | 23.56 | 23.43 | 23.55 | 3,931,159 | -0.02(-0.09%) |
Feb 15, 2007 | 23.65 | 23.71 | 23.54 | 23.57 | 3,397,600 | +0.02(+0.09%) |
Feb 14, 2007 | 23.44 | 23.55 | 23.40 | 23.55 | 5,951,330 | +0.19(+0.83%) |
Feb 13, 2007 | 23.19 | 23.56 | 23.16 | 23.35 | 5,033,234 | -0.48(-2.01%) |
Feb 12, 2007 | 23.79 | 23.86 | 23.55 | 23.83 | 3,890,358 | +0.27(+1.16%) |
Feb 09, 2007 | 23.41 | 23.66 | 23.41 | 23.56 | 4,043,780 | -0.30(-1.24%) |
Feb 08, 2007 | 23.78 | 23.91 | 23.76 | 23.85 | 1,304,253 | +0.11(+0.45%) |
Feb 07, 2007 | 23.76 | 23.83 | 23.67 | 23.75 | 2,018,452 | -0.05(-0.23%) |
Feb 06, 2007 | 23.75 | 23.87 | 23.65 | 23.80 | 1,457,760 | +0.01(+0.04%) |
Feb 05, 2007 | 23.69 | 23.81 | 23.62 | 23.79 | 1,319,678 | +0.13(+0.55%) |
Feb 02, 2007 | 23.73 | 23.80 | 23.55 | 23.66 | 1,636,356 | -0.08(-0.34%) |
Feb 01, 2007 | 23.54 | 23.80 | 23.54 | 23.74 | 2,403,149 | +0.02(+0.09%) |
Jan 31, 2007 | 23.57 | 23.73 | 23.49 | 23.72 | 4,222,191 | -0.19(-0.81%) |
Jan 30, 2007 | 24.07 | 24.10 | 23.85 | 23.91 | 2,468,009 | -0.07(-0.29%) |
Jan 29, 2007 | 24.03 | 24.13 | 23.95 | 23.98 | 2,487,336 | -0.41(-1.70%) |
Jan 26, 2007 | 24.38 | 24.41 | 24.19 | 24.40 | 1,769,792 | -0.18(-0.74%) |
Jan 25, 2007 | 24.87 | 24.92 | 24.55 | 24.58 | 2,258,562 | -0.29(-1.15%) |
Jan 24, 2007 | 24.81 | 24.95 | 24.75 | 24.86 | 1,097,037 | +0.11(+0.46%) |
Jan 23, 2007 | 24.72 | 24.78 | 24.60 | 24.75 | 2,578,772 | +0.20(+0.81%) |
Jan 22, 2007 | 24.91 | 24.94 | 24.50 | 24.55 | 2,804,015 | -0.30(-1.21%) |
Jan 19, 2007 | 24.58 | 24.90 | 24.58 | 24.85 | 2,834,307 | +0.17(+0.70%) |
Jan 18, 2007 | 24.81 | 24.84 | 24.48 | 24.68 | 2,167,499 | +0.05(+0.20%) |
Jan 17, 2007 | 24.49 | 24.69 | 24.41 | 24.63 | 1,241,066 | +0.06(+0.24%) |
Jan 16, 2007 | 24.74 | 24.80 | 24.54 | 24.57 | 1,712,738 | +0.01(+0.04%) |
Jan 12, 2007 | 24.39 | 24.60 | 24.35 | 24.56 | 1,521,876 | +0.17(+0.68%) |
Jan 11, 2007 | 24.31 | 24.52 | 24.27 | 24.40 | 2,607,577 | +0.29(+1.21%) |
Jan 10, 2007 | 24.20 | 24.23 | 24.05 | 24.11 | 3,389,981 | +0.15(+0.61%) |
Jan 09, 2007 | 24.12 | 24.14 | 23.93 | 23.96 | 3,759,625 | -0.32(-1.33%) |
Jan 08, 2007 | 24.36 | 24.36 | 24.12 | 24.28 | 4,266,793 | -0.40(-1.63%) |
Jan 05, 2007 | 24.90 | 24.92 | 24.48 | 24.69 | 4,370,308 | -0.09(-0.37%) |
Jan 04, 2007 | 24.64 | 24.84 | 24.55 | 24.78 | 1,668,879 | -0.05(-0.20%) |