Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.51 | 23.52 | 23.18 | 23.35 | 616,348 | +0.06(+0.24%) |
Mar 29, 2007 | 23.32 | 23.55 | 23.03 | 23.29 | 917,381 | +0.02(+0.10%) |
Mar 28, 2007 | 23.40 | 23.51 | 23.17 | 23.27 | 1,427,294 | +0.04(+0.17%) |
Mar 27, 2007 | 23.58 | 23.75 | 23.20 | 23.23 | 1,059,689 | -0.50(-2.13%) |
Mar 26, 2007 | 23.53 | 23.79 | 23.21 | 23.74 | 1,619,152 | +0.58(+2.49%) |
Mar 23, 2007 | 23.16 | 23.28 | 22.80 | 23.16 | 1,193,394 | -0.21(-0.88%) |
Mar 22, 2007 | 23.56 | 23.72 | 23.14 | 23.36 | 1,777,111 | +0.08(+0.34%) |
Mar 21, 2007 | 22.70 | 23.30 | 22.65 | 23.29 | 1,578,953 | +0.65(+2.86%) |
Mar 20, 2007 | 22.94 | 23.18 | 22.56 | 22.64 | 1,723,344 | +0.06(+0.24%) |
Mar 19, 2007 | 22.29 | 22.63 | 21.99 | 22.58 | 1,823,582 | +0.49(+2.21%) |
Mar 16, 2007 | 21.64 | 22.19 | 21.58 | 22.09 | 1,493,494 | +0.65(+3.05%) |
Mar 15, 2007 | 21.30 | 21.92 | 21.30 | 21.44 | 1,036,479 | +0.16(+0.74%) |
Mar 14, 2007 | 20.65 | 21.38 | 20.56 | 21.28 | 2,039,719 | +0.28(+1.31%) |
Mar 13, 2007 | 22.13 | 22.21 | 20.95 | 21.01 | 1,489,205 | -1.12(-5.06%) |
Mar 12, 2007 | 21.81 | 22.29 | 21.75 | 22.13 | 1,214,243 | +0.31(+1.41%) |
Mar 09, 2007 | 22.08 | 22.10 | 21.54 | 21.82 | 1,131,876 | -0.08(-0.36%) |
Mar 08, 2007 | 22.36 | 22.51 | 21.76 | 21.90 | 1,149,723 | +0.02(+0.07%) |
Mar 07, 2007 | 21.98 | 22.43 | 21.74 | 21.88 | 1,815,673 | -0.11(-0.50%) |
Mar 06, 2007 | 21.38 | 22.08 | 21.33 | 21.99 | 1,586,648 | +1.14(+5.45%) |
Mar 05, 2007 | 20.64 | 21.75 | 20.52 | 20.86 | 2,757,075 | -0.43(-2.00%) |
Mar 02, 2007 | 21.73 | 22.47 | 21.11 | 21.28 | 3,403,544 | -1.18(-5.27%) |
Mar 01, 2007 | 23.38 | 23.83 | 22.39 | 22.46 | 3,138,771 | -1.22(-5.16%) |
Feb 28, 2007 | 22.94 | 23.86 | 22.53 | 23.69 | 2,554,899 | +0.63(+2.74%) |
Feb 27, 2007 | 24.38 | 24.64 | 22.54 | 23.06 | 3,201,963 | -1.96(-7.82%) |
Feb 26, 2007 | 24.93 | 25.12 | 24.56 | 25.01 | 2,020,272 | +0.53(+2.16%) |
Feb 23, 2007 | 23.75 | 24.66 | 23.67 | 24.48 | 4,019,677 | +1.36(+5.87%) |
Feb 22, 2007 | 23.32 | 23.47 | 22.73 | 23.13 | 1,639,098 | +0.02(+0.07%) |
Feb 21, 2007 | 22.40 | 23.42 | 22.12 | 23.11 | 2,031,540 | +0.79(+3.53%) |
Feb 20, 2007 | 22.09 | 22.34 | 21.86 | 22.32 | 1,141,230 | -0.24(-1.08%) |
Feb 16, 2007 | 22.31 | 22.65 | 22.19 | 22.57 | 814,614 | +0.03(+0.14%) |
Feb 15, 2007 | 22.48 | 22.59 | 22.23 | 22.54 | 732,036 | +0.06(+0.25%) |
Feb 14, 2007 | 22.36 | 22.61 | 22.08 | 22.48 | 1,153,869 | +0.27(+1.21%) |
Feb 13, 2007 | 22.09 | 22.44 | 22.01 | 22.21 | 1,038,110 | +0.40(+1.85%) |
Feb 12, 2007 | 21.79 | 22.20 | 21.57 | 21.81 | 1,612,807 | -0.29(-1.32%) |
Feb 09, 2007 | 22.72 | 22.88 | 22.02 | 22.10 | 1,721,188 | -0.64(-2.81%) |
Feb 08, 2007 | 22.43 | 22.82 | 22.28 | 22.74 | 1,142,665 | +0.16(+0.70%) |
Feb 07, 2007 | 22.53 | 22.83 | 22.29 | 22.58 | 1,223,883 | -0.02(-0.07%) |
Feb 06, 2007 | 23.20 | 23.22 | 22.50 | 22.60 | 1,396,685 | -0.27(-1.17%) |
Feb 05, 2007 | 22.58 | 22.99 | 22.45 | 22.87 | 1,298,811 | +0.42(+1.88%) |
Feb 02, 2007 | 22.30 | 22.60 | 21.82 | 22.45 | 1,886,838 | -0.15(-0.68%) |
Feb 01, 2007 | 22.65 | 22.84 | 22.49 | 22.60 | 1,345,864 | +0.21(+0.92%) |
Jan 31, 2007 | 22.00 | 22.50 | 21.90 | 22.39 | 1,874,478 | +0.23(+1.03%) |
Jan 30, 2007 | 21.96 | 22.41 | 21.96 | 22.17 | 999,734 | +0.24(+1.12%) |
Jan 29, 2007 | 21.99 | 22.44 | 21.82 | 21.92 | 1,957,630 | -0.02(-0.11%) |
Jan 26, 2007 | 21.64 | 22.06 | 21.46 | 21.94 | 1,700,612 | +0.24(+1.13%) |
Jan 25, 2007 | 22.09 | 22.09 | 21.42 | 21.70 | 2,276,818 | -0.13(-0.58%) |
Jan 24, 2007 | 21.19 | 22.04 | 21.05 | 21.83 | 2,057,189 | +0.58(+2.71%) |
Jan 23, 2007 | 20.29 | 21.27 | 20.22 | 21.25 | 1,869,424 | +1.28(+6.40%) |
Jan 22, 2007 | 19.88 | 20.12 | 19.61 | 19.97 | 1,131,900 | +0.07(+0.36%) |
Jan 19, 2007 | 19.85 | 20.13 | 19.61 | 19.90 | 948,143 | +0.09(+0.48%) |
Jan 18, 2007 | 20.18 | 20.31 | 19.73 | 19.81 | 1,673,502 | -0.22(-1.10%) |
Jan 17, 2007 | 19.56 | 20.19 | 19.55 | 20.03 | 1,516,002 | +0.29(+1.48%) |
Jan 16, 2007 | 19.79 | 19.92 | 19.34 | 19.73 | 1,570,732 | +0.12(+0.60%) |
Jan 12, 2007 | 18.87 | 19.72 | 18.87 | 19.62 | 1,551,570 | +0.87(+4.63%) |
Jan 11, 2007 | 18.58 | 19.07 | 18.47 | 18.75 | 1,487,234 | +0.17(+0.89%) |
Jan 10, 2007 | 18.31 | 18.67 | 18.24 | 18.58 | 1,893,677 | +0.08(+0.43%) |
Jan 09, 2007 | 18.87 | 18.87 | 18.35 | 18.50 | 2,186,186 | -0.41(-2.17%) |
Jan 08, 2007 | 18.89 | 19.01 | 18.43 | 18.91 | 1,660,068 | +0.07(+0.38%) |
Jan 05, 2007 | 18.46 | 19.02 | 18.16 | 18.84 | 2,142,004 | -0.22(-1.16%) |
Jan 04, 2007 | 19.31 | 19.55 | 19.02 | 19.06 | 1,537,623 | -0.32(-1.67%) |