Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.56 | 21.61 | 21.37 | 21.44 | 1,221,417 | -0.06(-0.26%) |
Mar 29, 2007 | 21.70 | 21.80 | 21.45 | 21.49 | 1,608,183 | -0.18(-0.85%) |
Mar 28, 2007 | 21.78 | 21.83 | 21.54 | 21.68 | 1,260,404 | -0.12(-0.55%) |
Mar 27, 2007 | 21.74 | 21.92 | 21.72 | 21.80 | 1,046,527 | -0.23(-1.02%) |
Mar 26, 2007 | 21.97 | 22.07 | 21.65 | 22.02 | 1,357,684 | +0.04(+0.18%) |
Mar 23, 2007 | 22.08 | 22.15 | 21.87 | 21.98 | 1,438,481 | -0.10(-0.44%) |
Mar 22, 2007 | 21.73 | 22.09 | 21.66 | 22.08 | 1,237,501 | +0.24(+1.10%) |
Mar 21, 2007 | 21.83 | 21.86 | 21.44 | 21.84 | 2,236,892 | -0.04(-0.18%) |
Mar 20, 2007 | 22.22 | 22.58 | 21.65 | 21.88 | 3,465,551 | -0.41(-1.84%) |
Mar 19, 2007 | 22.23 | 22.31 | 22.02 | 22.29 | 1,254,212 | +0.20(+0.91%) |
Mar 16, 2007 | 22.21 | 22.29 | 21.94 | 22.09 | 1,241,988 | -0.10(-0.47%) |
Mar 15, 2007 | 21.93 | 22.40 | 21.92 | 22.19 | 1,823,857 | +0.20(+0.91%) |
Mar 14, 2007 | 21.88 | 22.06 | 21.57 | 21.99 | 2,750,311 | +0.51(+2.36%) |
Mar 13, 2007 | 21.74 | 21.76 | 21.33 | 21.49 | 1,583,794 | -0.26(-1.18%) |
Mar 12, 2007 | 21.69 | 21.98 | 21.59 | 21.74 | 1,078,685 | +0.07(+0.33%) |
Mar 09, 2007 | 21.72 | 22.11 | 21.39 | 21.67 | 2,472,410 | -0.53(-2.39%) |
Mar 08, 2007 | 22.12 | 22.38 | 21.99 | 22.20 | 2,021,393 | +0.19(+0.88%) |
Mar 07, 2007 | 21.85 | 22.10 | 21.57 | 22.01 | 2,584,233 | +0.59(+2.74%) |
Mar 06, 2007 | 21.06 | 21.65 | 21.06 | 21.42 | 1,142,618 | +0.46(+2.19%) |
Mar 05, 2007 | 21.28 | 21.41 | 20.96 | 20.96 | 1,059,183 | -0.50(-2.32%) |
Mar 02, 2007 | 21.66 | 21.74 | 21.45 | 21.46 | 1,277,307 | -0.27(-1.26%) |
Mar 01, 2007 | 21.74 | 22.12 | 21.40 | 21.74 | 1,563,038 | -0.22(-0.99%) |
Feb 28, 2007 | 22.02 | 22.14 | 21.76 | 21.95 | 1,262,975 | +0.02(+0.07%) |
Feb 27, 2007 | 22.26 | 22.43 | 21.86 | 21.94 | 1,731,970 | -0.72(-3.16%) |
Feb 26, 2007 | 22.78 | 22.89 | 22.56 | 22.65 | 779,024 | -0.01(-0.04%) |
Feb 23, 2007 | 22.51 | 22.78 | 22.29 | 22.66 | 1,079,097 | +0.20(+0.90%) |
Feb 22, 2007 | 22.93 | 22.96 | 22.44 | 22.46 | 1,368,383 | -0.40(-1.76%) |
Feb 21, 2007 | 22.28 | 23.24 | 22.19 | 22.86 | 3,229,865 | +0.51(+2.27%) |
Feb 20, 2007 | 21.82 | 22.39 | 21.75 | 22.35 | 1,650,723 | +0.47(+2.13%) |
Feb 16, 2007 | 21.88 | 21.91 | 21.63 | 21.89 | 716,651 | +0.04(+0.18%) |
Feb 15, 2007 | 21.60 | 21.92 | 21.57 | 21.85 | 945,394 | +0.22(+1.00%) |
Feb 14, 2007 | 21.63 | 21.82 | 21.32 | 21.63 | 2,016,888 | +0.32(+1.51%) |
Feb 13, 2007 | 21.61 | 21.90 | 21.28 | 21.31 | 3,050,194 | +0.17(+0.80%) |
Feb 12, 2007 | 21.28 | 21.49 | 21.06 | 21.14 | 1,511,318 | -0.19(-0.91%) |
Feb 09, 2007 | 21.53 | 21.72 | 21.28 | 21.33 | 1,261,237 | -0.23(-1.04%) |
Feb 08, 2007 | 21.76 | 21.87 | 21.34 | 21.56 | 3,030,610 | -0.08(-0.37%) |
Feb 07, 2007 | 21.61 | 21.92 | 21.28 | 21.64 | 5,604,318 | -0.69(-3.10%) |
Feb 06, 2007 | 22.52 | 22.52 | 22.07 | 22.33 | 1,403,724 | +0.06(+0.25%) |
Feb 05, 2007 | 22.28 | 22.68 | 22.08 | 22.27 | 1,871,803 | +0.02(+0.11%) |
Feb 02, 2007 | 22.33 | 22.42 | 22.15 | 22.25 | 872,090 | -0.05(-0.22%) |
Feb 01, 2007 | 22.24 | 22.60 | 22.04 | 22.30 | 1,564,756 | +0.07(+0.33%) |
Jan 31, 2007 | 21.65 | 22.27 | 21.54 | 22.23 | 1,460,575 | +0.56(+2.56%) |
Jan 30, 2007 | 21.49 | 21.71 | 21.40 | 21.67 | 1,013,023 | +0.18(+0.82%) |
Jan 29, 2007 | 21.33 | 21.88 | 21.32 | 21.49 | 1,618,861 | +0.17(+0.79%) |
Jan 26, 2007 | 21.39 | 21.56 | 21.10 | 21.33 | 752,163 | -0.06(-0.30%) |
Jan 25, 2007 | 21.73 | 21.78 | 21.22 | 21.39 | 1,307,671 | -0.39(-1.77%) |
Jan 24, 2007 | 21.88 | 21.92 | 21.53 | 21.78 | 1,411,077 | -0.09(-0.40%) |
Jan 23, 2007 | 21.10 | 22.69 | 21.06 | 21.86 | 5,559,605 | +0.78(+3.70%) |
Jan 22, 2007 | 21.49 | 21.49 | 20.87 | 21.08 | 2,056,560 | -0.37(-1.72%) |
Jan 19, 2007 | 21.67 | 21.68 | 21.35 | 21.45 | 1,396,444 | -0.27(-1.26%) |
Jan 18, 2007 | 21.59 | 21.86 | 21.57 | 21.73 | 1,164,481 | +0.01(+0.04%) |
Jan 17, 2007 | 22.10 | 22.18 | 21.60 | 21.72 | 2,244,849 | -0.67(-2.98%) |
Jan 16, 2007 | 22.12 | 22.51 | 22.12 | 22.39 | 1,105,691 | +0.13(+0.58%) |
Jan 12, 2007 | 22.16 | 22.32 | 22.07 | 22.26 | 1,132,320 | +0.11(+0.51%) |
Jan 11, 2007 | 21.94 | 22.20 | 21.84 | 22.15 | 1,673,790 | +0.41(+1.89%) |
Jan 10, 2007 | 21.56 | 22.00 | 21.46 | 21.74 | 2,254,500 | +0.02(+0.11%) |
Jan 09, 2007 | 21.30 | 22.02 | 21.04 | 21.71 | 7,128,020 | +1.95(+9.89%) |
Jan 08, 2007 | 19.83 | 20.01 | 19.54 | 19.76 | 1,728,809 | -0.08(-0.41%) |
Jan 05, 2007 | 20.12 | 20.17 | 19.78 | 19.84 | 1,396,844 | -0.35(-1.75%) |
Jan 04, 2007 | 20.02 | 20.25 | 19.73 | 20.19 | 1,381,720 | +0.33(+1.66%) |