Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.10 | 23.15 | 22.79 | 22.95 | 2,524,512 | -0.15(-0.66%) |
Mar 29, 2007 | 23.07 | 23.19 | 23.02 | 23.10 | 3,166,153 | +0.18(+0.80%) |
Mar 28, 2007 | 23.36 | 23.36 | 22.91 | 22.91 | 3,339,072 | -0.45(-1.91%) |
Mar 27, 2007 | 23.39 | 23.48 | 23.30 | 23.36 | 2,320,383 | -0.14(-0.60%) |
Mar 26, 2007 | 23.55 | 23.58 | 23.23 | 23.50 | 2,210,316 | -0.10(-0.44%) |
Mar 23, 2007 | 23.55 | 23.67 | 23.47 | 23.61 | 1,968,770 | +0.07(+0.29%) |
Mar 22, 2007 | 23.75 | 23.78 | 23.50 | 23.54 | 2,230,402 | -0.23(-0.98%) |
Mar 21, 2007 | 23.23 | 23.86 | 23.09 | 23.77 | 3,379,408 | +0.48(+2.08%) |
Mar 20, 2007 | 22.98 | 23.32 | 22.90 | 23.29 | 3,789,953 | +0.35(+1.52%) |
Mar 19, 2007 | 22.71 | 22.97 | 22.63 | 22.94 | 2,421,468 | +0.35(+1.54%) |
Mar 16, 2007 | 22.64 | 22.78 | 22.52 | 22.59 | 3,387,573 | +0.02(+0.08%) |
Mar 15, 2007 | 22.45 | 22.80 | 22.44 | 22.57 | 3,155,355 | +0.12(+0.52%) |
Mar 14, 2007 | 22.47 | 22.57 | 22.01 | 22.46 | 5,082,829 | +0.00(+0.00%) |
Mar 13, 2007 | 23.07 | 22.95 | 22.45 | 22.46 | 3,915,207 | -0.61(-2.65%) |
Mar 12, 2007 | 23.08 | 23.23 | 22.97 | 23.07 | 1,918,002 | -0.17(-0.71%) |
Mar 09, 2007 | 23.12 | 23.27 | 23.06 | 23.23 | 3,674,661 | +0.19(+0.82%) |
Mar 08, 2007 | 22.82 | 23.05 | 22.70 | 23.04 | 3,032,714 | +0.34(+1.51%) |
Mar 07, 2007 | 22.85 | 22.93 | 22.70 | 22.70 | 2,623,638 | -0.23(-1.01%) |
Mar 06, 2007 | 22.76 | 22.99 | 22.64 | 22.93 | 4,118,684 | +0.29(+1.30%) |
Mar 05, 2007 | 22.99 | 23.06 | 22.64 | 22.64 | 3,734,103 | -0.39(-1.68%) |
Mar 02, 2007 | 23.06 | 23.21 | 22.91 | 23.02 | 2,807,844 | -0.04(-0.19%) |
Mar 01, 2007 | 22.80 | 23.21 | 22.52 | 23.07 | 4,018,087 | -0.03(-0.13%) |
Feb 28, 2007 | 23.16 | 23.29 | 22.92 | 23.10 | 4,546,213 | -0.06(-0.26%) |
Feb 27, 2007 | 23.80 | 23.81 | 22.91 | 23.16 | 4,058,425 | -0.64(-2.70%) |
Feb 26, 2007 | 23.94 | 23.97 | 23.78 | 23.80 | 2,705,868 | -0.13(-0.54%) |
Feb 23, 2007 | 24.35 | 24.36 | 23.79 | 23.93 | 3,128,410 | -0.43(-1.78%) |
Feb 22, 2007 | 24.34 | 24.43 | 24.22 | 24.37 | 2,689,449 | +0.01(+0.03%) |
Feb 21, 2007 | 24.23 | 24.39 | 24.22 | 24.36 | 2,283,803 | +0.01(+0.05%) |
Feb 20, 2007 | 24.11 | 24.40 | 24.07 | 24.35 | 2,234,975 | +0.16(+0.66%) |
Feb 16, 2007 | 24.01 | 24.25 | 24.00 | 24.19 | 2,817,153 | +0.13(+0.53%) |
Feb 15, 2007 | 24.07 | 24.26 | 24.00 | 24.06 | 2,598,489 | -0.05(-0.20%) |
Feb 14, 2007 | 23.88 | 24.18 | 23.84 | 24.11 | 2,449,830 | +0.24(+1.03%) |
Feb 13, 2007 | 23.81 | 23.94 | 23.61 | 23.86 | 3,531,342 | +0.05(+0.21%) |
Feb 12, 2007 | 23.98 | 24.04 | 23.80 | 23.81 | 2,967,611 | -0.10(-0.41%) |
Feb 09, 2007 | 23.99 | 24.12 | 23.78 | 23.91 | 2,146,301 | -0.16(-0.66%) |
Feb 08, 2007 | 24.02 | 24.11 | 23.86 | 24.07 | 3,746,678 | -0.04(-0.18%) |
Feb 07, 2007 | 23.89 | 24.19 | 23.86 | 24.11 | 2,295,724 | +0.17(+0.72%) |
Feb 06, 2007 | 23.75 | 24.04 | 23.72 | 23.94 | 2,330,344 | +0.20(+0.85%) |
Feb 05, 2007 | 23.73 | 23.86 | 23.60 | 23.74 | 2,444,820 | +0.00(+0.00%) |
Feb 02, 2007 | 23.51 | 23.81 | 23.51 | 23.74 | 3,184,260 | +0.24(+1.02%) |
Feb 01, 2007 | 23.37 | 23.53 | 23.33 | 23.50 | 2,658,095 | +0.13(+0.55%) |
Jan 31, 2007 | 23.21 | 23.45 | 23.15 | 23.37 | 1,863,622 | +0.08(+0.34%) |
Jan 30, 2007 | 23.12 | 23.29 | 23.04 | 23.29 | 2,619,719 | +0.18(+0.77%) |
Jan 29, 2007 | 23.28 | 23.33 | 23.12 | 23.12 | 2,715,088 | -0.15(-0.66%) |
Jan 26, 2007 | 23.16 | 23.33 | 23.09 | 23.27 | 1,798,954 | +0.09(+0.40%) |
Jan 25, 2007 | 23.25 | 23.30 | 23.13 | 23.18 | 2,932,772 | -0.07(-0.32%) |
Jan 24, 2007 | 23.15 | 23.28 | 23.09 | 23.25 | 2,461,151 | +0.12(+0.50%) |
Jan 23, 2007 | 23.01 | 23.18 | 22.90 | 23.13 | 3,079,419 | +0.11(+0.48%) |
Jan 22, 2007 | 23.13 | 23.26 | 22.91 | 23.02 | 2,121,969 | -0.17(-0.74%) |
Jan 19, 2007 | 23.12 | 23.38 | 22.93 | 23.20 | 3,265,748 | +0.26(+1.12%) |
Jan 18, 2007 | 22.68 | 23.18 | 22.66 | 22.94 | 2,973,598 | -0.02(-0.08%) |
Jan 17, 2007 | 23.02 | 23.05 | 22.89 | 22.96 | 1,818,550 | -0.02(-0.11%) |
Jan 16, 2007 | 22.99 | 23.04 | 22.87 | 22.98 | 1,733,632 | -0.04(-0.16%) |
Jan 12, 2007 | 23.05 | 23.12 | 22.98 | 23.02 | 1,470,223 | -0.03(-0.13%) |
Jan 11, 2007 | 23.10 | 23.13 | 22.93 | 23.05 | 1,682,355 | +0.02(+0.11%) |
Jan 10, 2007 | 23.02 | 23.15 | 22.98 | 23.02 | 2,059,423 | -0.13(-0.56%) |
Jan 09, 2007 | 23.16 | 23.25 | 22.95 | 23.15 | 3,060,475 | +0.12(+0.51%) |
Jan 08, 2007 | 22.85 | 23.07 | 22.74 | 23.04 | 2,592,447 | +0.18(+0.80%) |
Jan 05, 2007 | 23.12 | 23.12 | 22.78 | 22.85 | 2,549,335 | -0.26(-1.14%) |
Jan 04, 2007 | 23.25 | 23.28 | 23.10 | 23.12 | 2,630,007 | -0.17(-0.74%) |