Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.01 | 23.35 | 23.01 | 23.16 | 756,983 | +0.14(+0.63%) |
Mar 29, 2007 | 22.92 | 23.08 | 22.69 | 23.02 | 752,405 | +0.22(+0.98%) |
Mar 28, 2007 | 22.84 | 23.07 | 22.56 | 22.79 | 1,218,253 | -0.09(-0.40%) |
Mar 27, 2007 | 22.90 | 23.27 | 22.60 | 22.89 | 1,733,081 | -0.38(-1.63%) |
Mar 26, 2007 | 23.46 | 23.49 | 22.87 | 23.27 | 521,847 | -0.19(-0.81%) |
Mar 23, 2007 | 23.40 | 23.72 | 23.34 | 23.46 | 505,978 | +0.05(+0.20%) |
Mar 22, 2007 | 23.67 | 23.72 | 23.27 | 23.41 | 611,415 | -0.24(-1.00%) |
Mar 21, 2007 | 23.21 | 23.82 | 22.99 | 23.65 | 616,756 | +0.43(+1.86%) |
Mar 20, 2007 | 22.90 | 23.27 | 22.85 | 23.21 | 342,099 | +0.28(+1.23%) |
Mar 19, 2007 | 22.94 | 23.07 | 22.72 | 22.93 | 472,714 | +0.16(+0.69%) |
Mar 16, 2007 | 23.18 | 23.18 | 22.60 | 22.77 | 1,225,577 | -0.40(-1.73%) |
Mar 15, 2007 | 23.13 | 23.46 | 23.03 | 23.17 | 428,616 | +0.00(+0.00%) |
Mar 14, 2007 | 23.15 | 23.27 | 22.78 | 23.17 | 1,119,224 | +0.02(+0.09%) |
Mar 13, 2007 | 23.57 | 23.39 | 23.10 | 23.15 | 1,147,910 | -0.41(-1.75%) |
Mar 12, 2007 | 23.08 | 23.62 | 23.00 | 23.57 | 876,916 | +0.30(+1.30%) |
Mar 09, 2007 | 23.68 | 23.78 | 22.64 | 23.27 | 1,248,923 | -0.28(-1.20%) |
Mar 08, 2007 | 23.58 | 23.80 | 23.38 | 23.55 | 612,788 | +0.08(+0.33%) |
Mar 07, 2007 | 23.60 | 23.69 | 23.30 | 23.47 | 445,706 | -0.13(-0.56%) |
Mar 06, 2007 | 23.72 | 23.89 | 23.29 | 23.60 | 708,308 | +0.07(+0.31%) |
Mar 05, 2007 | 23.76 | 23.95 | 23.51 | 23.53 | 1,041,100 | -0.34(-1.43%) |
Mar 02, 2007 | 24.18 | 24.18 | 23.86 | 23.87 | 684,199 | -0.39(-1.59%) |
Mar 01, 2007 | 23.89 | 24.39 | 23.66 | 24.25 | 995,322 | +0.12(+0.49%) |
Feb 28, 2007 | 24.38 | 24.40 | 24.07 | 24.14 | 783,991 | -0.24(-0.99%) |
Feb 27, 2007 | 24.59 | 24.86 | 24.36 | 24.38 | 1,207,877 | -0.47(-1.87%) |
Feb 26, 2007 | 24.95 | 24.98 | 24.64 | 24.84 | 416,562 | -0.06(-0.24%) |
Feb 23, 2007 | 24.93 | 25.00 | 24.59 | 24.90 | 654,139 | -0.03(-0.11%) |
Feb 22, 2007 | 25.17 | 25.17 | 24.73 | 24.93 | 545,345 | -0.23(-0.91%) |
Feb 21, 2007 | 25.27 | 25.36 | 24.97 | 25.16 | 497,433 | -0.21(-0.83%) |
Feb 20, 2007 | 25.39 | 25.45 | 25.16 | 25.37 | 356,442 | -0.12(-0.46%) |
Feb 16, 2007 | 25.93 | 25.93 | 25.32 | 25.49 | 897,821 | -0.44(-1.69%) |
Feb 15, 2007 | 25.56 | 25.93 | 25.42 | 25.93 | 740,198 | +0.35(+1.36%) |
Feb 14, 2007 | 25.56 | 25.59 | 25.36 | 25.58 | 900,453 | +0.05(+0.21%) |
Feb 13, 2007 | 25.15 | 25.53 | 25.11 | 25.53 | 596,730 | +0.45(+1.78%) |
Feb 12, 2007 | 25.13 | 25.15 | 24.76 | 25.08 | 609,573 | +0.01(+0.03%) |
Feb 09, 2007 | 25.23 | 25.24 | 24.81 | 25.07 | 711,054 | -0.24(-0.96%) |
Feb 08, 2007 | 25.55 | 25.65 | 25.13 | 25.32 | 1,151,878 | -0.30(-1.18%) |
Feb 07, 2007 | 25.37 | 25.80 | 25.25 | 25.62 | 660,395 | +0.25(+0.98%) |
Feb 06, 2007 | 24.95 | 25.38 | 24.94 | 25.37 | 788,874 | +0.46(+1.84%) |
Feb 05, 2007 | 25.36 | 25.40 | 24.87 | 24.91 | 502,315 | -0.54(-2.11%) |
Feb 02, 2007 | 24.79 | 25.72 | 24.74 | 25.45 | 1,313,009 | +0.77(+3.13%) |
Feb 01, 2007 | 24.69 | 24.74 | 24.41 | 24.67 | 1,143,028 | -0.01(-0.05%) |
Jan 31, 2007 | 24.62 | 24.81 | 24.49 | 24.69 | 816,034 | +0.05(+0.21%) |
Jan 30, 2007 | 24.69 | 24.77 | 24.45 | 24.64 | 455,776 | +0.00(+0.00%) |
Jan 29, 2007 | 24.72 | 24.86 | 24.52 | 24.64 | 652,003 | -0.09(-0.37%) |
Jan 26, 2007 | 24.61 | 24.91 | 24.56 | 24.73 | 722,956 | +0.12(+0.48%) |
Jan 25, 2007 | 24.88 | 25.05 | 24.41 | 24.61 | 1,355,123 | -0.16(-0.66%) |
Jan 24, 2007 | 24.15 | 25.07 | 24.09 | 24.77 | 1,993,699 | +0.75(+3.14%) |
Jan 23, 2007 | 23.82 | 24.04 | 23.78 | 24.02 | 1,038,200 | +0.14(+0.60%) |
Jan 22, 2007 | 23.89 | 23.91 | 23.57 | 23.87 | 873,559 | -0.01(-0.05%) |
Jan 19, 2007 | 23.42 | 23.95 | 23.30 | 23.89 | 424,496 | +0.49(+2.10%) |
Jan 18, 2007 | 23.31 | 23.46 | 23.12 | 23.40 | 364,224 | +0.10(+0.45%) |
Jan 17, 2007 | 22.97 | 23.35 | 22.97 | 23.29 | 310,361 | +0.22(+0.97%) |
Jan 16, 2007 | 23.76 | 23.79 | 22.94 | 23.07 | 501,247 | -0.62(-2.63%) |
Jan 12, 2007 | 23.44 | 23.74 | 23.27 | 23.69 | 178,374 | +0.18(+0.75%) |
Jan 11, 2007 | 22.96 | 23.63 | 22.96 | 23.51 | 356,442 | +0.54(+2.37%) |
Jan 10, 2007 | 22.84 | 23.02 | 22.65 | 22.97 | 233,610 | -0.08(-0.34%) |
Jan 09, 2007 | 23.04 | 23.13 | 22.82 | 23.05 | 431,820 | +0.01(+0.06%) |
Jan 08, 2007 | 23.04 | 23.04 | 22.43 | 23.04 | 536,342 | -0.13(-0.57%) |
Jan 05, 2007 | 23.09 | 23.63 | 23.09 | 23.17 | 484,005 | -0.45(-1.89%) |
Jan 04, 2007 | 23.63 | 23.70 | 23.20 | 23.61 | 420,529 | -0.05(-0.19%) |