Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 24.22 | 24.53 | 24.15 | 24.45 | 1,442,251 | +0.28(+1.18%) |
Mar 29, 2007 | 24.44 | 24.49 | 23.98 | 24.16 | 876,077 | -0.13(-0.52%) |
Mar 28, 2007 | 24.25 | 24.30 | 23.86 | 24.29 | 1,041,517 | -0.09(-0.37%) |
Mar 27, 2007 | 24.41 | 24.45 | 24.24 | 24.38 | 766,801 | -0.04(-0.18%) |
Mar 26, 2007 | 24.68 | 24.72 | 24.28 | 24.43 | 755,165 | -0.28(-1.12%) |
Mar 23, 2007 | 24.49 | 24.84 | 24.48 | 24.70 | 857,352 | +0.17(+0.70%) |
Mar 22, 2007 | 24.75 | 24.75 | 24.31 | 24.53 | 803,450 | +0.20(+0.83%) |
Mar 21, 2007 | 24.07 | 24.52 | 23.86 | 24.33 | 1,049,019 | +0.17(+0.71%) |
Mar 20, 2007 | 23.83 | 24.16 | 23.70 | 24.16 | 1,062,662 | +0.37(+1.57%) |
Mar 19, 2007 | 23.84 | 23.98 | 23.69 | 23.78 | 1,221,292 | +0.04(+0.16%) |
Mar 16, 2007 | 23.96 | 23.97 | 23.63 | 23.75 | 1,459,237 | -0.23(-0.97%) |
Mar 15, 2007 | 23.86 | 24.15 | 23.81 | 23.98 | 2,446,062 | +0.05(+0.22%) |
Mar 14, 2007 | 24.04 | 24.49 | 23.67 | 23.92 | 2,112,617 | -0.02(-0.06%) |
Mar 13, 2007 | 24.86 | 24.58 | 23.93 | 23.94 | 1,539,087 | -0.92(-3.70%) |
Mar 12, 2007 | 24.45 | 24.93 | 24.34 | 24.86 | 1,368,419 | +0.37(+1.53%) |
Mar 09, 2007 | 24.86 | 24.97 | 24.30 | 24.49 | 2,593,992 | +0.37(+1.52%) |
Mar 08, 2007 | 24.71 | 24.83 | 23.86 | 24.12 | 2,936,531 | -0.46(-1.89%) |
Mar 07, 2007 | 24.42 | 24.87 | 24.36 | 24.58 | 2,824,179 | +0.28(+1.17%) |
Mar 06, 2007 | 24.20 | 24.43 | 23.95 | 24.30 | 1,408,813 | +0.35(+1.47%) |
Mar 05, 2007 | 24.51 | 24.60 | 23.90 | 23.95 | 2,546,643 | -0.72(-2.91%) |
Mar 02, 2007 | 25.24 | 25.29 | 24.66 | 24.66 | 1,619,339 | -0.61(-2.40%) |
Mar 01, 2007 | 25.18 | 25.58 | 24.92 | 25.27 | 1,340,813 | -0.13(-0.50%) |
Feb 28, 2007 | 25.38 | 25.51 | 24.96 | 25.40 | 1,872,933 | -0.07(-0.26%) |
Feb 27, 2007 | 25.95 | 26.09 | 25.38 | 25.46 | 1,248,444 | -0.83(-3.16%) |
Feb 26, 2007 | 26.42 | 26.45 | 26.12 | 26.29 | 917,407 | -0.05(-0.20%) |
Feb 23, 2007 | 26.15 | 26.39 | 26.12 | 26.35 | 1,230,119 | +0.21(+0.80%) |
Feb 22, 2007 | 26.34 | 26.41 | 26.03 | 26.14 | 1,275,462 | -0.19(-0.71%) |
Feb 21, 2007 | 26.47 | 26.62 | 26.30 | 26.32 | 1,565,303 | -0.17(-0.65%) |
Feb 20, 2007 | 26.29 | 26.59 | 26.17 | 26.50 | 1,017,721 | +0.12(+0.45%) |
Feb 16, 2007 | 26.13 | 26.41 | 26.08 | 26.38 | 1,290,576 | +0.25(+0.94%) |
Feb 15, 2007 | 26.24 | 26.24 | 25.93 | 26.13 | 1,551,526 | -0.18(-0.68%) |
Feb 14, 2007 | 26.29 | 26.35 | 26.06 | 26.31 | 3,126,640 | +0.00(+0.00%) |
Feb 13, 2007 | 25.79 | 26.72 | 25.57 | 26.31 | 4,357,475 | +1.55(+6.25%) |
Feb 12, 2007 | 25.03 | 25.03 | 24.56 | 24.76 | 1,182,783 | -0.16(-0.66%) |
Feb 09, 2007 | 25.15 | 25.22 | 24.68 | 24.93 | 1,728,748 | -0.33(-1.30%) |
Feb 08, 2007 | 24.31 | 25.32 | 24.20 | 25.26 | 4,427,736 | +0.71(+2.89%) |
Feb 07, 2007 | 24.69 | 24.87 | 24.38 | 24.55 | 1,752,957 | -0.19(-0.79%) |
Feb 06, 2007 | 24.40 | 24.74 | 24.19 | 24.74 | 1,930,045 | +0.31(+1.25%) |
Feb 05, 2007 | 24.01 | 24.56 | 23.98 | 24.43 | 2,814,014 | +0.38(+1.59%) |
Feb 02, 2007 | 24.06 | 24.10 | 23.84 | 24.05 | 1,213,267 | +0.00(+0.00%) |
Feb 01, 2007 | 23.61 | 24.16 | 23.57 | 24.05 | 2,159,832 | +0.46(+1.96%) |
Jan 31, 2007 | 23.44 | 23.72 | 23.32 | 23.59 | 847,454 | +0.16(+0.70%) |
Jan 30, 2007 | 23.47 | 23.48 | 23.11 | 23.42 | 1,148,932 | +0.07(+0.29%) |
Jan 29, 2007 | 23.26 | 23.42 | 23.21 | 23.36 | 1,452,550 | +0.04(+0.16%) |
Jan 26, 2007 | 23.36 | 23.42 | 22.95 | 23.32 | 946,698 | +0.04(+0.19%) |
Jan 25, 2007 | 23.81 | 23.83 | 23.21 | 23.27 | 1,627,899 | -0.64(-2.69%) |
Jan 24, 2007 | 23.25 | 24.15 | 23.25 | 23.92 | 2,839,962 | +0.87(+3.76%) |
Jan 23, 2007 | 22.85 | 23.36 | 22.64 | 23.05 | 2,221,492 | +0.21(+0.92%) |
Jan 22, 2007 | 22.74 | 22.93 | 22.48 | 22.84 | 2,452,081 | +0.14(+0.63%) |
Jan 19, 2007 | 22.87 | 22.94 | 22.67 | 22.70 | 1,802,446 | -0.16(-0.72%) |
Jan 18, 2007 | 23.16 | 23.26 | 22.86 | 22.86 | 1,768,205 | -0.30(-1.29%) |
Jan 17, 2007 | 23.09 | 23.30 | 22.95 | 23.16 | 1,793,752 | +0.10(+0.45%) |
Jan 16, 2007 | 23.20 | 23.50 | 22.94 | 23.06 | 2,333,309 | -0.34(-1.47%) |
Jan 12, 2007 | 22.83 | 23.45 | 22.83 | 23.40 | 2,260,547 | +0.55(+2.42%) |
Jan 11, 2007 | 22.61 | 23.08 | 22.61 | 22.85 | 2,058,581 | +0.37(+1.63%) |
Jan 10, 2007 | 22.24 | 22.71 | 22.18 | 22.48 | 1,354,108 | +0.19(+0.87%) |
Jan 09, 2007 | 22.42 | 22.62 | 22.22 | 22.29 | 1,941,548 | +0.05(+0.24%) |
Jan 08, 2007 | 22.65 | 22.71 | 22.10 | 22.24 | 2,002,673 | -0.42(-1.85%) |
Jan 05, 2007 | 22.37 | 22.83 | 22.31 | 22.65 | 2,055,104 | +0.28(+1.27%) |
Jan 04, 2007 | 22.12 | 22.42 | 21.85 | 22.37 | 1,449,072 | +0.25(+1.12%) |