Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.61 | 22.79 | 22.39 | 22.56 | 19,084,908 | -0.07(-0.32%) |
Mar 29, 2007 | 22.61 | 22.73 | 22.43 | 22.63 | 15,499,408 | +0.26(+1.17%) |
Mar 28, 2007 | 22.49 | 22.57 | 22.33 | 22.37 | 27,834,106 | -0.17(-0.76%) |
Mar 27, 2007 | 22.61 | 22.90 | 22.54 | 22.54 | 21,960,048 | -0.18(-0.81%) |
Mar 26, 2007 | 22.83 | 22.94 | 22.56 | 22.73 | 18,197,104 | -0.18(-0.80%) |
Mar 23, 2007 | 22.95 | 23.05 | 22.81 | 22.91 | 14,147,305 | -0.02(-0.09%) |
Mar 22, 2007 | 22.97 | 23.31 | 22.69 | 22.93 | 20,408,456 | -0.32(-1.38%) |
Mar 21, 2007 | 22.71 | 23.30 | 22.50 | 23.25 | 24,609,738 | +0.57(+2.51%) |
Mar 20, 2007 | 22.44 | 22.72 | 22.41 | 22.68 | 15,401,253 | +0.24(+1.05%) |
Mar 19, 2007 | 22.34 | 22.57 | 22.34 | 22.44 | 18,972,092 | +0.20(+0.88%) |
Mar 16, 2007 | 22.37 | 22.64 | 22.22 | 22.25 | 33,162,826 | -0.10(-0.44%) |
Mar 15, 2007 | 22.05 | 22.64 | 21.97 | 22.35 | 31,241,466 | +0.29(+1.34%) |
Mar 14, 2007 | 21.94 | 22.20 | 21.63 | 22.05 | 39,842,372 | +0.12(+0.54%) |
Mar 13, 2007 | 22.63 | 22.57 | 21.90 | 21.93 | 33,370,958 | -0.69(-3.07%) |
Mar 12, 2007 | 22.59 | 22.63 | 22.29 | 22.63 | 12,677,756 | +0.02(+0.09%) |
Mar 09, 2007 | 22.79 | 22.83 | 22.59 | 22.61 | 16,618,410 | -0.01(-0.03%) |
Mar 08, 2007 | 22.69 | 22.79 | 22.57 | 22.61 | 14,910,331 | +0.12(+0.55%) |
Mar 07, 2007 | 22.62 | 22.76 | 22.47 | 22.49 | 16,032,111 | -0.22(-0.98%) |
Mar 06, 2007 | 22.57 | 22.77 | 22.41 | 22.71 | 22,078,680 | +0.41(+1.85%) |
Mar 05, 2007 | 22.28 | 22.71 | 22.27 | 22.30 | 23,891,292 | -0.27(-1.19%) |
Mar 02, 2007 | 22.67 | 22.94 | 22.54 | 22.57 | 22,464,458 | -0.14(-0.63%) |
Mar 01, 2007 | 22.61 | 22.88 | 22.42 | 22.71 | 28,361,788 | -0.03(-0.12%) |
Feb 28, 2007 | 22.61 | 22.95 | 22.41 | 22.74 | 29,014,462 | +0.20(+0.90%) |
Feb 27, 2007 | 23.03 | 23.26 | 22.15 | 22.54 | 24,025,734 | -0.84(-3.59%) |
Feb 26, 2007 | 23.43 | 23.47 | 23.21 | 23.37 | 18,101,620 | +0.03(+0.11%) |
Feb 23, 2007 | 23.70 | 23.73 | 23.29 | 23.35 | 24,138,966 | -0.38(-1.60%) |
Feb 22, 2007 | 23.68 | 23.74 | 23.55 | 23.73 | 16,044,472 | +0.02(+0.08%) |
Feb 21, 2007 | 23.55 | 23.77 | 23.47 | 23.71 | 18,945,446 | +0.16(+0.67%) |
Feb 20, 2007 | 23.44 | 23.57 | 23.33 | 23.55 | 12,187,750 | +0.12(+0.50%) |
Feb 16, 2007 | 23.77 | 23.77 | 23.30 | 23.43 | 17,468,100 | -0.16(-0.69%) |
Feb 15, 2007 | 23.73 | 23.83 | 23.58 | 23.60 | 10,059,403 | +0.00(+0.00%) |
Feb 14, 2007 | 23.51 | 23.72 | 23.47 | 23.60 | 16,286,999 | +0.09(+0.39%) |
Feb 13, 2007 | 23.33 | 23.61 | 23.31 | 23.51 | 15,885,291 | +0.18(+0.76%) |
Feb 12, 2007 | 23.25 | 23.35 | 23.18 | 23.33 | 12,442,591 | +0.16(+0.68%) |
Feb 09, 2007 | 23.21 | 23.49 | 23.09 | 23.17 | 18,890,508 | -0.13(-0.56%) |
Feb 08, 2007 | 23.47 | 23.47 | 23.17 | 23.30 | 17,011,362 | -0.21(-0.89%) |
Feb 07, 2007 | 23.53 | 23.62 | 23.43 | 23.51 | 14,362,030 | -0.01(-0.06%) |
Feb 06, 2007 | 23.45 | 23.60 | 23.43 | 23.53 | 14,736,974 | +0.14(+0.59%) |
Feb 05, 2007 | 23.45 | 23.49 | 23.37 | 23.39 | 23,646,976 | -0.11(-0.47%) |
Feb 02, 2007 | 23.51 | 23.62 | 23.44 | 23.50 | 9,495,232 | -0.01(-0.03%) |
Feb 01, 2007 | 23.54 | 23.65 | 23.34 | 23.51 | 12,018,361 | -0.03(-0.14%) |
Jan 31, 2007 | 23.25 | 23.59 | 23.24 | 23.54 | 13,026,911 | +0.01(+0.06%) |
Jan 30, 2007 | 23.65 | 23.66 | 23.47 | 23.53 | 14,785,807 | -0.03(-0.14%) |
Jan 29, 2007 | 23.53 | 23.67 | 23.49 | 23.56 | 20,229,290 | -0.05(-0.22%) |
Jan 26, 2007 | 23.68 | 23.74 | 23.48 | 23.61 | 15,418,650 | -0.03(-0.14%) |
Jan 25, 2007 | 23.89 | 24.01 | 23.60 | 23.64 | 13,055,142 | -0.31(-1.31%) |
Jan 24, 2007 | 23.57 | 24.00 | 23.56 | 23.96 | 16,623,751 | +0.36(+1.53%) |
Jan 23, 2007 | 23.46 | 23.62 | 23.30 | 23.60 | 12,911,543 | +0.17(+0.73%) |
Jan 22, 2007 | 23.56 | 23.63 | 23.32 | 23.43 | 20,881,970 | -0.19(-0.80%) |
Jan 19, 2007 | 23.78 | 23.81 | 23.51 | 23.62 | 16,252,012 | -0.10(-0.44%) |
Jan 18, 2007 | 23.77 | 23.85 | 23.68 | 23.72 | 12,654,866 | -0.05(-0.19%) |
Jan 17, 2007 | 23.79 | 23.91 | 23.62 | 23.77 | 18,089,650 | +0.03(+0.11%) |
Jan 16, 2007 | 23.47 | 23.92 | 23.43 | 23.74 | 23,174,212 | +0.47(+2.03%) |
Jan 12, 2007 | 23.29 | 23.41 | 23.20 | 23.27 | 15,644,501 | -0.02(-0.08%) |
Jan 11, 2007 | 23.23 | 23.35 | 23.23 | 23.29 | 10,819,058 | +0.04(+0.17%) |
Jan 10, 2007 | 23.21 | 23.36 | 23.18 | 23.25 | 14,957,790 | -0.07(-0.31%) |
Jan 09, 2007 | 23.32 | 23.49 | 23.25 | 23.32 | 15,504,107 | +0.06(+0.25%) |
Jan 08, 2007 | 23.34 | 23.52 | 23.19 | 23.26 | 17,780,478 | -0.07(-0.28%) |
Jan 05, 2007 | 23.45 | 23.48 | 23.27 | 23.33 | 15,762,616 | -0.13(-0.56%) |
Jan 04, 2007 | 23.42 | 23.60 | 23.29 | 23.46 | 16,878,598 | +0.04(+0.17%) |