Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.46 | 23.54 | 23.02 | 23.05 | 13,771,739 | -0.41(-1.74%) |
Mar 29, 2007 | 23.39 | 23.51 | 23.13 | 23.46 | 8,047,568 | +0.65(+2.87%) |
Mar 28, 2007 | 22.99 | 22.99 | 22.60 | 22.80 | 6,440,720 | -0.22(-0.95%) |
Mar 27, 2007 | 23.06 | 23.17 | 22.90 | 23.02 | 4,516,592 | -0.16(-0.68%) |
Mar 26, 2007 | 23.32 | 23.32 | 22.88 | 23.18 | 4,829,429 | +0.01(+0.05%) |
Mar 23, 2007 | 23.03 | 23.24 | 23.03 | 23.17 | 3,243,023 | +0.20(+0.87%) |
Mar 22, 2007 | 23.21 | 23.21 | 22.86 | 22.97 | 5,202,701 | -0.30(-1.31%) |
Mar 21, 2007 | 22.81 | 23.40 | 22.28 | 23.27 | 9,406,234 | +0.54(+2.37%) |
Mar 20, 2007 | 22.53 | 22.76 | 22.49 | 22.73 | 6,929,085 | +0.20(+0.89%) |
Mar 19, 2007 | 22.38 | 22.59 | 22.26 | 22.53 | 9,899,708 | +0.70(+3.22%) |
Mar 16, 2007 | 22.08 | 22.16 | 21.83 | 21.83 | 7,126,386 | -0.22(-0.99%) |
Mar 15, 2007 | 21.89 | 22.18 | 21.87 | 22.05 | 6,286,523 | +0.05(+0.24%) |
Mar 14, 2007 | 21.66 | 22.00 | 21.22 | 22.00 | 12,932,988 | +0.48(+2.25%) |
Mar 13, 2007 | 22.46 | 22.35 | 21.39 | 21.51 | 18,396,092 | -0.95(-4.22%) |
Mar 12, 2007 | 22.35 | 22.60 | 22.20 | 22.46 | 8,571,037 | +0.35(+1.59%) |
Mar 09, 2007 | 22.39 | 22.39 | 21.90 | 22.11 | 7,039,489 | -0.08(-0.35%) |
Mar 08, 2007 | 22.14 | 22.34 | 22.09 | 22.19 | 7,333,063 | +0.72(+3.34%) |
Mar 07, 2007 | 21.59 | 21.75 | 21.39 | 21.47 | 6,075,891 | -0.25(-1.13%) |
Mar 06, 2007 | 21.47 | 21.91 | 21.34 | 21.72 | 10,316,529 | +1.09(+5.29%) |
Mar 05, 2007 | 20.34 | 21.04 | 20.20 | 20.62 | 17,247,836 | -0.78(-3.63%) |
Mar 02, 2007 | 21.55 | 21.97 | 21.40 | 21.40 | 12,439,736 | -0.35(-1.61%) |
Mar 01, 2007 | 21.32 | 21.84 | 21.04 | 21.75 | 13,652,919 | -0.55(-2.46%) |
Feb 28, 2007 | 22.05 | 22.47 | 21.83 | 22.30 | 24,356,002 | +0.92(+4.32%) |
Feb 27, 2007 | 22.55 | 22.62 | 20.83 | 21.38 | 39,577,504 | -2.35(-9.90%) |
Feb 26, 2007 | 23.89 | 23.91 | 23.64 | 23.73 | 4,055,196 | +0.01(+0.04%) |
Feb 23, 2007 | 24.12 | 24.17 | 23.69 | 23.72 | 6,380,730 | -0.59(-2.41%) |
Feb 22, 2007 | 24.30 | 24.42 | 24.12 | 24.30 | 5,024,064 | +0.00(+0.01%) |
Feb 21, 2007 | 24.01 | 24.36 | 23.99 | 24.30 | 6,071,892 | +0.18(+0.77%) |
Feb 20, 2007 | 23.94 | 24.18 | 23.85 | 24.12 | 4,651,681 | +0.06(+0.25%) |
Feb 16, 2007 | 23.89 | 24.06 | 23.83 | 24.06 | 3,743,385 | +0.16(+0.66%) |
Feb 15, 2007 | 23.94 | 23.98 | 23.81 | 23.90 | 3,606,963 | +0.01(+0.05%) |
Feb 14, 2007 | 23.67 | 24.00 | 23.64 | 23.89 | 4,974,143 | +0.03(+0.14%) |
Feb 13, 2007 | 23.51 | 23.85 | 23.50 | 23.85 | 4,758,659 | +0.06(+0.24%) |
Feb 12, 2007 | 23.96 | 24.05 | 23.63 | 23.80 | 5,333,240 | +0.09(+0.36%) |
Feb 09, 2007 | 24.14 | 24.14 | 23.55 | 23.71 | 7,328,130 | -0.40(-1.65%) |
Feb 08, 2007 | 23.99 | 24.19 | 23.89 | 24.11 | 5,855,927 | +0.25(+1.03%) |
Feb 07, 2007 | 23.95 | 23.99 | 23.74 | 23.87 | 5,265,358 | +0.14(+0.57%) |
Feb 06, 2007 | 23.54 | 23.81 | 23.40 | 23.73 | 8,814,997 | +0.43(+1.83%) |
Feb 05, 2007 | 23.36 | 23.44 | 23.12 | 23.30 | 9,394,458 | -0.09(-0.38%) |
Feb 02, 2007 | 23.50 | 23.53 | 23.34 | 23.39 | 7,708,068 | -0.09(-0.37%) |
Feb 01, 2007 | 23.46 | 23.58 | 23.26 | 23.48 | 8,279,530 | +0.12(+0.50%) |
Jan 31, 2007 | 23.31 | 23.63 | 23.03 | 23.36 | 17,401,588 | -0.66(-2.74%) |
Jan 30, 2007 | 23.69 | 24.05 | 23.63 | 24.02 | 9,864,159 | +0.71(+3.04%) |
Jan 29, 2007 | 23.63 | 23.72 | 23.19 | 23.31 | 12,267,764 | -0.43(-1.80%) |
Jan 26, 2007 | 23.64 | 23.81 | 23.14 | 23.74 | 12,122,455 | +0.19(+0.81%) |
Jan 25, 2007 | 24.24 | 24.38 | 23.48 | 23.55 | 15,707,199 | -1.32(-5.29%) |
Jan 24, 2007 | 24.53 | 24.87 | 24.39 | 24.87 | 8,278,641 | +0.36(+1.47%) |
Jan 23, 2007 | 24.08 | 24.51 | 23.97 | 24.51 | 9,546,877 | +0.43(+1.78%) |
Jan 22, 2007 | 24.34 | 24.34 | 23.93 | 24.08 | 8,025,793 | +0.15(+0.61%) |
Jan 19, 2007 | 23.63 | 23.94 | 23.56 | 23.93 | 7,567,202 | +0.35(+1.48%) |
Jan 18, 2007 | 24.08 | 24.08 | 23.46 | 23.58 | 10,173,441 | -0.33(-1.36%) |
Jan 17, 2007 | 24.02 | 24.08 | 23.65 | 23.91 | 8,528,822 | -0.26(-1.06%) |
Jan 16, 2007 | 24.18 | 24.28 | 23.85 | 24.17 | 12,820,118 | +0.45(+1.89%) |
Jan 12, 2007 | 23.40 | 23.72 | 23.30 | 23.72 | 9,428,674 | +0.54(+2.33%) |
Jan 11, 2007 | 22.73 | 23.59 | 22.71 | 23.18 | 15,883,171 | +0.19(+0.83%) |
Jan 10, 2007 | 22.98 | 23.11 | 22.10 | 22.99 | 27,842,096 | -0.46(-1.97%) |
Jan 09, 2007 | 24.00 | 24.08 | 23.06 | 23.45 | 19,251,950 | -1.09(-4.45%) |
Jan 08, 2007 | 24.21 | 24.67 | 24.10 | 24.54 | 12,247,323 | +0.70(+2.93%) |
Jan 05, 2007 | 24.84 | 24.84 | 23.71 | 23.84 | 21,596,900 | -1.43(-5.65%) |
Jan 04, 2007 | 25.28 | 25.35 | 24.92 | 25.27 | 14,905,998 | -0.92(-3.52%) |