Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.97 | 24.49 | 23.97 | 24.32 | 1,345,186 | +0.30(+1.25%) |
Mar 29, 2007 | 24.34 | 24.46 | 23.85 | 24.02 | 1,391,217 | -0.28(-1.14%) |
Mar 28, 2007 | 23.87 | 24.41 | 23.87 | 24.30 | 1,227,254 | +0.02(+0.10%) |
Mar 27, 2007 | 24.29 | 24.38 | 24.01 | 24.27 | 1,408,590 | -0.02(-0.07%) |
Mar 26, 2007 | 24.49 | 24.56 | 24.14 | 24.29 | 864,327 | -0.02(-0.10%) |
Mar 23, 2007 | 24.51 | 24.60 | 24.05 | 24.31 | 935,467 | -0.35(-1.41%) |
Mar 22, 2007 | 25.23 | 25.23 | 24.09 | 24.66 | 1,589,419 | +0.32(+1.30%) |
Mar 21, 2007 | 24.04 | 24.45 | 24.00 | 24.34 | 1,607,680 | +0.31(+1.28%) |
Mar 20, 2007 | 24.01 | 24.06 | 23.85 | 24.04 | 1,359,769 | +0.21(+0.86%) |
Mar 19, 2007 | 23.78 | 24.02 | 23.73 | 23.83 | 1,309,045 | +0.08(+0.33%) |
Mar 16, 2007 | 23.82 | 23.94 | 23.69 | 23.75 | 936,989 | -0.10(-0.43%) |
Mar 15, 2007 | 23.83 | 24.13 | 23.63 | 23.85 | 1,122,003 | -0.12(-0.49%) |
Mar 14, 2007 | 24.13 | 24.17 | 23.65 | 23.97 | 1,500,526 | -0.06(-0.23%) |
Mar 13, 2007 | 24.15 | 24.53 | 23.98 | 24.03 | 2,269,748 | -0.12(-0.49%) |
Mar 12, 2007 | 23.75 | 24.29 | 23.70 | 24.15 | 3,247,062 | +0.34(+1.42%) |
Mar 09, 2007 | 23.94 | 24.04 | 23.68 | 23.81 | 878,403 | +0.01(+0.03%) |
Mar 08, 2007 | 23.74 | 23.89 | 23.63 | 23.80 | 2,355,597 | +0.21(+0.90%) |
Mar 07, 2007 | 23.93 | 23.93 | 23.49 | 23.59 | 2,380,959 | -0.16(-0.66%) |
Mar 06, 2007 | 23.69 | 24.00 | 23.26 | 23.74 | 3,156,267 | +0.62(+2.66%) |
Mar 05, 2007 | 22.66 | 23.66 | 22.59 | 23.13 | 5,406,740 | +0.79(+3.53%) |
Mar 02, 2007 | 22.32 | 22.59 | 22.16 | 22.34 | 1,992,037 | +0.02(+0.11%) |
Mar 01, 2007 | 22.28 | 22.47 | 21.69 | 22.32 | 1,904,253 | -0.22(-0.98%) |
Feb 28, 2007 | 22.99 | 23.00 | 22.28 | 22.54 | 1,690,739 | -0.45(-1.96%) |
Feb 27, 2007 | 22.87 | 23.10 | 22.30 | 22.99 | 2,394,020 | -0.50(-2.12%) |
Feb 26, 2007 | 23.39 | 23.61 | 23.23 | 23.48 | 1,935,045 | +0.12(+0.51%) |
Feb 23, 2007 | 22.96 | 23.56 | 22.91 | 23.37 | 1,402,757 | +0.35(+1.51%) |
Feb 22, 2007 | 23.56 | 23.63 | 22.88 | 23.02 | 1,675,522 | -0.54(-2.31%) |
Feb 21, 2007 | 23.40 | 23.74 | 23.34 | 23.56 | 1,762,386 | +0.16(+0.68%) |
Feb 20, 2007 | 23.11 | 23.50 | 22.95 | 23.40 | 1,478,335 | +0.30(+1.29%) |
Feb 16, 2007 | 22.96 | 23.26 | 22.93 | 23.11 | 1,299,535 | +0.15(+0.65%) |
Feb 15, 2007 | 22.66 | 23.23 | 22.66 | 22.96 | 1,708,873 | +0.30(+1.32%) |
Feb 14, 2007 | 22.93 | 23.03 | 22.51 | 22.66 | 1,919,753 | -0.21(-0.90%) |
Feb 13, 2007 | 22.57 | 23.02 | 22.57 | 22.86 | 2,560,190 | +0.36(+1.61%) |
Feb 12, 2007 | 22.43 | 22.61 | 22.26 | 22.50 | 1,629,543 | +0.13(+0.56%) |
Feb 09, 2007 | 22.40 | 22.53 | 22.08 | 22.37 | 3,629,010 | +0.20(+0.92%) |
Feb 08, 2007 | 21.92 | 22.18 | 21.70 | 22.17 | 2,178,953 | +0.37(+1.70%) |
Feb 07, 2007 | 22.28 | 22.47 | 21.66 | 21.80 | 4,102,006 | -0.17(-0.75%) |
Feb 06, 2007 | 22.21 | 22.64 | 21.54 | 21.96 | 7,266,009 | +1.01(+4.82%) |
Feb 05, 2007 | 21.07 | 21.37 | 20.89 | 20.95 | 2,981,398 | -0.09(-0.41%) |
Feb 02, 2007 | 20.88 | 21.09 | 20.70 | 21.04 | 952,840 | +0.16(+0.76%) |
Feb 01, 2007 | 20.90 | 21.09 | 20.82 | 20.88 | 795,343 | +0.18(+0.88%) |
Jan 31, 2007 | 20.60 | 20.70 | 20.42 | 20.70 | 668,662 | +0.10(+0.50%) |
Jan 30, 2007 | 19.81 | 20.72 | 19.81 | 20.60 | 1,074,196 | +0.08(+0.38%) |
Jan 29, 2007 | 20.35 | 20.53 | 20.24 | 20.52 | 834,908 | +0.20(+0.97%) |
Jan 26, 2007 | 20.24 | 20.43 | 19.85 | 20.32 | 1,290,278 | +0.02(+0.12%) |
Jan 25, 2007 | 20.53 | 20.70 | 20.25 | 20.30 | 1,101,333 | -0.21(-1.04%) |
Jan 24, 2007 | 20.30 | 20.70 | 20.24 | 20.51 | 1,234,735 | +0.21(+1.05%) |
Jan 23, 2007 | 20.10 | 20.38 | 20.01 | 20.30 | 795,597 | +0.19(+0.94%) |
Jan 22, 2007 | 19.98 | 20.15 | 19.60 | 20.11 | 1,426,216 | +0.21(+1.07%) |
Jan 19, 2007 | 19.95 | 19.97 | 19.73 | 19.90 | 618,192 | -0.03(-0.16%) |
Jan 18, 2007 | 20.34 | 20.39 | 19.83 | 19.93 | 860,016 | -0.42(-2.05%) |
Jan 17, 2007 | 20.18 | 20.39 | 19.71 | 20.35 | 865,976 | +0.09(+0.47%) |
Jan 16, 2007 | 20.13 | 20.31 | 20.00 | 20.25 | 742,971 | +0.22(+1.10%) |
Jan 12, 2007 | 19.38 | 20.22 | 19.38 | 20.03 | 1,320,712 | +0.50(+2.58%) |
Jan 11, 2007 | 19.40 | 19.68 | 19.32 | 19.53 | 1,497,103 | -0.03(-0.16%) |
Jan 10, 2007 | 19.64 | 19.65 | 19.34 | 19.56 | 1,327,940 | -0.09(-0.48%) |
Jan 09, 2007 | 19.60 | 19.79 | 19.49 | 19.65 | 1,134,049 | -0.01(-0.04%) |
Jan 08, 2007 | 19.71 | 19.71 | 19.45 | 19.66 | 1,460,455 | -0.10(-0.52%) |
Jan 05, 2007 | 19.64 | 19.85 | 19.45 | 19.76 | 1,981,004 | -0.11(-0.56%) |
Jan 04, 2007 | 19.96 | 20.09 | 19.76 | 19.87 | 1,271,637 | -0.09(-0.43%) |