Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.41 | 21.46 | 21.22 | 21.29 | 1,230,028 | -0.06(-0.26%) |
Mar 29, 2007 | 21.54 | 21.65 | 21.30 | 21.34 | 1,619,520 | -0.18(-0.85%) |
Mar 28, 2007 | 21.63 | 21.68 | 21.39 | 21.53 | 1,269,290 | -0.12(-0.55%) |
Mar 27, 2007 | 21.59 | 21.77 | 21.57 | 21.65 | 1,053,904 | -0.22(-1.02%) |
Mar 26, 2007 | 21.81 | 21.91 | 21.50 | 21.87 | 1,367,256 | +0.04(+0.18%) |
Mar 23, 2007 | 21.93 | 21.99 | 21.72 | 21.83 | 1,448,621 | -0.10(-0.44%) |
Mar 22, 2007 | 21.58 | 21.93 | 21.51 | 21.93 | 1,246,225 | +0.24(+1.10%) |
Mar 21, 2007 | 21.68 | 21.70 | 21.29 | 21.69 | 2,252,661 | -0.04(-0.18%) |
Mar 20, 2007 | 22.06 | 22.42 | 21.50 | 21.73 | 3,489,981 | -0.41(-1.84%) |
Mar 19, 2007 | 22.07 | 22.16 | 21.86 | 22.13 | 1,263,054 | +0.20(+0.91%) |
Mar 16, 2007 | 22.05 | 22.13 | 21.79 | 21.93 | 1,250,744 | -0.10(-0.47%) |
Mar 15, 2007 | 21.77 | 22.25 | 21.77 | 22.04 | 1,836,715 | +0.20(+0.91%) |
Mar 14, 2007 | 21.73 | 21.90 | 21.42 | 21.84 | 2,769,700 | +0.50(+2.36%) |
Mar 13, 2007 | 21.59 | 21.61 | 21.18 | 21.34 | 1,594,959 | -0.26(-1.18%) |
Mar 12, 2007 | 21.54 | 21.82 | 21.44 | 21.59 | 1,086,290 | +0.07(+0.33%) |
Mar 09, 2007 | 21.57 | 21.95 | 21.24 | 21.52 | 2,489,839 | -0.53(-2.39%) |
Mar 08, 2007 | 21.97 | 22.22 | 21.84 | 22.05 | 2,035,643 | +0.19(+0.88%) |
Mar 07, 2007 | 21.70 | 21.94 | 21.42 | 21.85 | 2,602,451 | +0.58(+2.74%) |
Mar 06, 2007 | 20.91 | 21.50 | 20.91 | 21.27 | 1,150,674 | +0.46(+2.19%) |
Mar 05, 2007 | 21.13 | 21.26 | 20.82 | 20.82 | 1,066,650 | -0.50(-2.32%) |
Mar 02, 2007 | 21.50 | 21.59 | 21.30 | 21.31 | 1,286,312 | -0.27(-1.26%) |
Mar 01, 2007 | 21.59 | 21.97 | 21.25 | 21.58 | 1,574,056 | -0.22(-0.99%) |
Feb 28, 2007 | 21.86 | 21.98 | 21.61 | 21.80 | 1,271,878 | +0.02(+0.07%) |
Feb 27, 2007 | 22.10 | 22.27 | 21.71 | 21.78 | 1,744,179 | -0.71(-3.16%) |
Feb 26, 2007 | 22.62 | 22.73 | 22.41 | 22.49 | 784,516 | -0.01(-0.04%) |
Feb 23, 2007 | 22.35 | 22.62 | 22.13 | 22.50 | 1,086,704 | +0.20(+0.90%) |
Feb 22, 2007 | 22.77 | 22.80 | 22.28 | 22.30 | 1,378,029 | -0.40(-1.76%) |
Feb 21, 2007 | 22.13 | 23.08 | 22.03 | 22.70 | 3,252,634 | +0.50(+2.27%) |
Feb 20, 2007 | 21.67 | 22.23 | 21.60 | 22.20 | 1,662,360 | +0.46(+2.13%) |
Feb 16, 2007 | 21.73 | 21.76 | 21.48 | 21.73 | 721,703 | +0.04(+0.18%) |
Feb 15, 2007 | 21.45 | 21.77 | 21.42 | 21.70 | 952,059 | +0.22(+1.00%) |
Feb 14, 2007 | 21.48 | 21.67 | 21.17 | 21.48 | 2,031,107 | +0.32(+1.51%) |
Feb 13, 2007 | 21.46 | 21.75 | 21.13 | 21.16 | 3,071,696 | +0.17(+0.80%) |
Feb 12, 2007 | 21.13 | 21.34 | 20.91 | 20.99 | 1,521,972 | -0.19(-0.90%) |
Feb 09, 2007 | 21.38 | 21.57 | 21.13 | 21.18 | 1,270,128 | -0.22(-1.04%) |
Feb 08, 2007 | 21.61 | 21.72 | 21.19 | 21.41 | 3,051,975 | -0.08(-0.37%) |
Feb 07, 2007 | 21.46 | 21.77 | 21.13 | 21.49 | 5,643,826 | -0.69(-3.10%) |
Feb 06, 2007 | 22.36 | 22.37 | 21.91 | 22.17 | 1,413,620 | +0.06(+0.25%) |
Feb 05, 2007 | 22.13 | 22.53 | 21.93 | 22.12 | 1,884,999 | +0.02(+0.11%) |
Feb 02, 2007 | 22.17 | 22.26 | 21.99 | 22.09 | 878,238 | -0.05(-0.22%) |
Feb 01, 2007 | 22.09 | 22.45 | 21.89 | 22.14 | 1,575,787 | +0.07(+0.33%) |
Jan 31, 2007 | 21.50 | 22.11 | 21.39 | 22.07 | 1,470,871 | +0.55(+2.56%) |
Jan 30, 2007 | 21.34 | 21.56 | 21.25 | 21.52 | 1,020,164 | +0.18(+0.82%) |
Jan 29, 2007 | 21.18 | 21.73 | 21.17 | 21.34 | 1,630,273 | +0.17(+0.79%) |
Jan 26, 2007 | 21.24 | 21.41 | 20.95 | 21.18 | 757,465 | -0.06(-0.30%) |
Jan 25, 2007 | 21.58 | 21.62 | 21.07 | 21.24 | 1,316,889 | -0.38(-1.77%) |
Jan 24, 2007 | 21.73 | 21.77 | 21.38 | 21.62 | 1,421,024 | -0.09(-0.40%) |
Jan 23, 2007 | 20.95 | 22.53 | 20.91 | 21.71 | 5,598,798 | +0.77(+3.70%) |
Jan 22, 2007 | 21.34 | 21.34 | 20.73 | 20.94 | 2,071,058 | -0.37(-1.73%) |
Jan 19, 2007 | 21.52 | 21.53 | 21.20 | 21.30 | 1,406,288 | -0.27(-1.26%) |
Jan 18, 2007 | 21.44 | 21.70 | 21.42 | 21.58 | 1,172,691 | +0.01(+0.04%) |
Jan 17, 2007 | 21.94 | 22.02 | 21.45 | 21.57 | 2,260,675 | -0.66(-2.98%) |
Jan 16, 2007 | 21.97 | 22.35 | 21.97 | 22.23 | 1,113,486 | +0.13(+0.58%) |
Jan 12, 2007 | 22.01 | 22.17 | 21.91 | 22.10 | 1,140,303 | +0.11(+0.51%) |
Jan 11, 2007 | 21.78 | 22.05 | 21.69 | 21.99 | 1,685,589 | +0.41(+1.89%) |
Jan 10, 2007 | 21.41 | 21.85 | 21.31 | 21.58 | 2,270,393 | +0.02(+0.11%) |
Jan 09, 2007 | 21.15 | 21.87 | 20.89 | 21.56 | 7,178,270 | +1.94(+9.89%) |
Jan 08, 2007 | 19.69 | 19.87 | 19.40 | 19.62 | 1,740,997 | -0.08(-0.41%) |
Jan 05, 2007 | 19.98 | 20.03 | 19.64 | 19.70 | 1,406,692 | -0.35(-1.75%) |
Jan 04, 2007 | 19.88 | 20.11 | 19.59 | 20.05 | 1,391,461 | +0.33(+1.66%) |