Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.86 | 24.37 | 23.86 | 24.21 | 1,351,333 | +0.30(+1.25%) |
Mar 29, 2007 | 24.23 | 24.35 | 23.75 | 23.91 | 1,397,574 | -0.27(-1.14%) |
Mar 28, 2007 | 23.76 | 24.30 | 23.76 | 24.19 | 1,232,862 | +0.02(+0.10%) |
Mar 27, 2007 | 24.18 | 24.26 | 23.90 | 24.16 | 1,415,027 | -0.02(-0.06%) |
Mar 26, 2007 | 24.38 | 24.45 | 24.03 | 24.18 | 868,277 | -0.02(-0.10%) |
Mar 23, 2007 | 24.40 | 24.49 | 23.94 | 24.20 | 939,742 | -0.35(-1.41%) |
Mar 22, 2007 | 25.12 | 25.12 | 23.98 | 24.55 | 1,596,682 | +0.31(+1.30%) |
Mar 21, 2007 | 23.93 | 24.34 | 23.90 | 24.23 | 1,615,026 | +0.31(+1.28%) |
Mar 20, 2007 | 23.90 | 23.95 | 23.75 | 23.93 | 1,365,982 | +0.20(+0.86%) |
Mar 19, 2007 | 23.67 | 23.91 | 23.62 | 23.72 | 1,315,027 | +0.08(+0.33%) |
Mar 16, 2007 | 23.71 | 23.83 | 23.58 | 23.64 | 941,270 | -0.10(-0.43%) |
Mar 15, 2007 | 23.72 | 24.02 | 23.52 | 23.75 | 1,127,130 | -0.12(-0.49%) |
Mar 14, 2007 | 24.02 | 24.06 | 23.54 | 23.86 | 1,507,383 | -0.05(-0.23%) |
Mar 13, 2007 | 24.04 | 24.42 | 23.87 | 23.92 | 2,280,119 | -0.12(-0.49%) |
Mar 12, 2007 | 23.64 | 24.18 | 23.59 | 24.04 | 3,261,899 | +0.34(+1.42%) |
Mar 09, 2007 | 23.83 | 23.93 | 23.57 | 23.70 | 882,417 | +0.01(+0.03%) |
Mar 08, 2007 | 23.63 | 23.78 | 23.52 | 23.69 | 2,366,361 | +0.21(+0.90%) |
Mar 07, 2007 | 23.82 | 23.82 | 23.39 | 23.48 | 2,391,839 | -0.16(-0.66%) |
Mar 06, 2007 | 23.58 | 23.89 | 23.15 | 23.64 | 3,170,690 | +0.61(+2.66%) |
Mar 05, 2007 | 22.56 | 23.55 | 22.49 | 23.02 | 5,431,446 | +0.79(+3.53%) |
Mar 02, 2007 | 22.22 | 22.49 | 22.06 | 22.24 | 2,001,139 | +0.02(+0.11%) |
Mar 01, 2007 | 22.18 | 22.37 | 21.59 | 22.22 | 1,912,955 | -0.22(-0.98%) |
Feb 28, 2007 | 22.88 | 22.90 | 22.18 | 22.44 | 1,698,465 | -0.45(-1.96%) |
Feb 27, 2007 | 22.77 | 22.99 | 22.20 | 22.88 | 2,404,960 | -0.49(-2.12%) |
Feb 26, 2007 | 23.28 | 23.50 | 23.13 | 23.38 | 1,943,887 | +0.12(+0.51%) |
Feb 23, 2007 | 22.86 | 23.45 | 22.80 | 23.26 | 1,409,167 | +0.35(+1.51%) |
Feb 22, 2007 | 23.45 | 23.53 | 22.78 | 22.91 | 1,683,179 | -0.54(-2.31%) |
Feb 21, 2007 | 23.29 | 23.63 | 23.24 | 23.46 | 1,770,439 | +0.16(+0.68%) |
Feb 20, 2007 | 23.00 | 23.39 | 22.84 | 23.30 | 1,485,090 | +0.30(+1.29%) |
Feb 16, 2007 | 22.85 | 23.16 | 22.82 | 23.00 | 1,305,473 | +0.15(+0.65%) |
Feb 15, 2007 | 22.55 | 23.13 | 22.55 | 22.85 | 1,716,682 | +0.30(+1.32%) |
Feb 14, 2007 | 22.83 | 22.93 | 22.41 | 22.55 | 1,928,526 | -0.20(-0.90%) |
Feb 13, 2007 | 22.47 | 22.91 | 22.47 | 22.76 | 2,571,889 | +0.36(+1.61%) |
Feb 12, 2007 | 22.33 | 22.51 | 22.16 | 22.40 | 1,636,989 | +0.13(+0.56%) |
Feb 09, 2007 | 22.29 | 22.43 | 21.98 | 22.27 | 3,645,592 | +0.20(+0.92%) |
Feb 08, 2007 | 21.82 | 22.08 | 21.60 | 22.07 | 2,188,909 | +0.37(+1.70%) |
Feb 07, 2007 | 22.18 | 22.37 | 21.56 | 21.70 | 4,120,750 | -0.16(-0.75%) |
Feb 06, 2007 | 22.11 | 22.54 | 21.45 | 21.86 | 7,299,211 | +1.00(+4.82%) |
Feb 05, 2007 | 20.98 | 21.27 | 20.79 | 20.86 | 2,995,021 | -0.09(-0.41%) |
Feb 02, 2007 | 20.79 | 21.00 | 20.61 | 20.94 | 957,194 | +0.16(+0.76%) |
Feb 01, 2007 | 20.80 | 21.00 | 20.72 | 20.79 | 798,978 | +0.18(+0.88%) |
Jan 31, 2007 | 20.50 | 20.61 | 20.33 | 20.61 | 671,717 | +0.10(+0.50%) |
Jan 30, 2007 | 19.72 | 20.63 | 19.72 | 20.50 | 1,079,104 | +0.08(+0.38%) |
Jan 29, 2007 | 20.25 | 20.44 | 20.15 | 20.43 | 838,723 | +0.20(+0.97%) |
Jan 26, 2007 | 20.15 | 20.34 | 19.76 | 20.23 | 1,296,174 | +0.02(+0.12%) |
Jan 25, 2007 | 20.43 | 20.61 | 20.16 | 20.21 | 1,106,365 | -0.21(-1.04%) |
Jan 24, 2007 | 20.21 | 20.61 | 20.14 | 20.42 | 1,240,378 | +0.21(+1.05%) |
Jan 23, 2007 | 20.01 | 20.28 | 19.92 | 20.21 | 799,233 | +0.19(+0.94%) |
Jan 22, 2007 | 19.89 | 20.06 | 19.52 | 20.02 | 1,432,734 | +0.21(+1.07%) |
Jan 19, 2007 | 19.86 | 19.88 | 19.64 | 19.81 | 621,017 | -0.03(-0.16%) |
Jan 18, 2007 | 20.25 | 20.29 | 19.73 | 19.84 | 863,946 | -0.42(-2.05%) |
Jan 17, 2007 | 20.09 | 20.29 | 19.63 | 20.25 | 869,933 | +0.09(+0.47%) |
Jan 16, 2007 | 20.04 | 20.21 | 19.91 | 20.16 | 746,366 | +0.22(+1.10%) |
Jan 12, 2007 | 19.29 | 20.13 | 19.29 | 19.94 | 1,326,747 | +0.50(+2.58%) |
Jan 11, 2007 | 19.31 | 19.59 | 19.23 | 19.44 | 1,503,944 | -0.03(-0.16%) |
Jan 10, 2007 | 19.55 | 19.56 | 19.25 | 19.47 | 1,334,008 | -0.09(-0.48%) |
Jan 09, 2007 | 19.52 | 19.70 | 19.41 | 19.56 | 1,139,231 | -0.01(-0.04%) |
Jan 08, 2007 | 19.63 | 19.63 | 19.36 | 19.57 | 1,467,128 | -0.10(-0.52%) |
Jan 05, 2007 | 19.55 | 19.76 | 19.37 | 19.67 | 1,990,057 | -0.11(-0.56%) |
Jan 04, 2007 | 19.87 | 19.99 | 19.67 | 19.78 | 1,277,447 | -0.09(-0.43%) |