Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.65 | 21.29 | 20.65 | 21.10 | 49,490 | +0.53(+2.60%) |
Mar 29, 2007 | 21.04 | 21.04 | 19.91 | 20.57 | 56,447 | -0.29(-1.40%) |
Mar 28, 2007 | 21.41 | 21.44 | 20.84 | 20.86 | 113,101 | -0.64(-2.97%) |
Mar 27, 2007 | 21.88 | 21.89 | 21.30 | 21.50 | 27,735 | -0.48(-2.20%) |
Mar 26, 2007 | 21.40 | 22.02 | 21.34 | 21.98 | 30,987 | +0.64(+2.99%) |
Mar 23, 2007 | 21.94 | 21.99 | 21.33 | 21.34 | 19,042 | -0.67(-3.05%) |
Mar 22, 2007 | 21.76 | 22.08 | 21.76 | 22.02 | 13,894 | +0.13(+0.59%) |
Mar 21, 2007 | 20.81 | 21.89 | 20.62 | 21.89 | 34,256 | +1.18(+5.70%) |
Mar 20, 2007 | 20.17 | 20.93 | 20.17 | 20.71 | 66,416 | +0.53(+2.65%) |
Mar 19, 2007 | 20.24 | 20.91 | 19.97 | 20.17 | 52,220 | +0.02(+0.09%) |
Mar 16, 2007 | 20.93 | 20.97 | 20.05 | 20.16 | 102,086 | -0.78(-3.75%) |
Mar 15, 2007 | 20.97 | 21.06 | 20.35 | 20.94 | 22,701 | +0.40(+1.93%) |
Mar 14, 2007 | 20.22 | 20.65 | 20.03 | 20.54 | 28,828 | +0.31(+1.53%) |
Mar 13, 2007 | 21.09 | 21.01 | 20.14 | 20.23 | 82,143 | -0.85(-4.05%) |
Mar 12, 2007 | 21.47 | 21.59 | 20.96 | 21.09 | 50,904 | -0.04(-0.20%) |
Mar 09, 2007 | 20.93 | 21.54 | 20.85 | 21.13 | 19,477 | +0.32(+1.53%) |
Mar 08, 2007 | 21.28 | 21.61 | 20.71 | 20.81 | 50,401 | -0.25(-1.19%) |
Mar 07, 2007 | 21.47 | 21.63 | 20.91 | 21.06 | 59,879 | -0.65(-2.98%) |
Mar 06, 2007 | 20.62 | 22.11 | 20.62 | 21.71 | 84,964 | +1.31(+6.42%) |
Mar 05, 2007 | 20.39 | 21.11 | 20.30 | 20.40 | 41,875 | -0.01(-0.04%) |
Mar 02, 2007 | 21.10 | 21.28 | 20.34 | 20.41 | 72,633 | -0.84(-3.98%) |
Mar 01, 2007 | 21.07 | 21.96 | 20.99 | 21.25 | 44,084 | +0.14(+0.65%) |
Feb 28, 2007 | 21.20 | 21.66 | 20.84 | 21.11 | 77,540 | +0.28(+1.37%) |
Feb 27, 2007 | 20.88 | 21.28 | 20.77 | 20.83 | 55,718 | -0.24(-1.15%) |
Feb 26, 2007 | 21.16 | 21.16 | 20.78 | 21.07 | 58,031 | -0.03(-0.12%) |
Feb 23, 2007 | 21.03 | 21.49 | 20.86 | 21.09 | 59,069 | -0.17(-0.81%) |
Feb 22, 2007 | 20.59 | 21.32 | 20.58 | 21.27 | 217,072 | +0.80(+3.92%) |
Feb 21, 2007 | 20.60 | 20.62 | 20.36 | 20.47 | 8,323 | -0.19(-0.92%) |
Feb 20, 2007 | 20.36 | 20.71 | 20.36 | 20.66 | 31,733 | +0.20(+0.97%) |
Feb 16, 2007 | 20.43 | 20.56 | 20.29 | 20.46 | 142,769 | +0.10(+0.51%) |
Feb 15, 2007 | 20.72 | 20.72 | 20.07 | 20.35 | 111,617 | -0.19(-0.92%) |
Feb 14, 2007 | 21.07 | 21.11 | 20.48 | 20.54 | 34,722 | -0.44(-2.10%) |
Feb 13, 2007 | 20.92 | 20.98 | 20.74 | 20.98 | 14,937 | +0.12(+0.58%) |
Feb 12, 2007 | 20.83 | 20.90 | 20.34 | 20.86 | 27,862 | +0.18(+0.88%) |
Feb 09, 2007 | 21.19 | 21.25 | 20.30 | 20.68 | 44,639 | -0.44(-2.08%) |
Feb 08, 2007 | 21.34 | 21.35 | 21.01 | 21.12 | 18,934 | -0.22(-1.05%) |
Feb 07, 2007 | 20.76 | 21.34 | 20.72 | 21.34 | 49,548 | +0.66(+3.17%) |
Feb 06, 2007 | 21.22 | 21.23 | 20.28 | 20.69 | 97,592 | -0.52(-2.44%) |
Feb 05, 2007 | 22.20 | 22.20 | 20.92 | 21.21 | 53,273 | -1.06(-4.76%) |
Feb 02, 2007 | 22.39 | 22.76 | 22.22 | 22.27 | 32,825 | -0.48(-2.12%) |
Feb 01, 2007 | 22.34 | 22.75 | 22.27 | 22.75 | 32,427 | +0.52(+2.33%) |
Jan 31, 2007 | 22.54 | 22.56 | 22.20 | 22.23 | 55,551 | -0.29(-1.30%) |
Jan 30, 2007 | 23.08 | 23.08 | 22.40 | 22.53 | 37,362 | -0.59(-2.57%) |
Jan 29, 2007 | 22.53 | 23.13 | 22.53 | 23.12 | 27,306 | +0.52(+2.29%) |
Jan 26, 2007 | 22.86 | 22.86 | 22.03 | 22.60 | 22,960 | -0.13(-0.57%) |
Jan 25, 2007 | 23.28 | 23.54 | 22.72 | 22.73 | 24,543 | -0.75(-3.19%) |
Jan 24, 2007 | 23.30 | 23.81 | 23.13 | 23.48 | 33,451 | +0.17(+0.74%) |
Jan 23, 2007 | 23.06 | 23.43 | 22.88 | 23.31 | 17,110 | +0.27(+1.16%) |
Jan 22, 2007 | 23.37 | 23.37 | 23.03 | 23.04 | 20,408 | -0.34(-1.44%) |
Jan 19, 2007 | 23.03 | 23.53 | 23.03 | 23.38 | 14,320 | +0.30(+1.31%) |
Jan 18, 2007 | 23.79 | 23.89 | 22.99 | 23.08 | 60,154 | -0.70(-2.94%) |
Jan 17, 2007 | 24.08 | 24.36 | 23.78 | 23.78 | 14,947 | -0.47(-1.92%) |
Jan 16, 2007 | 24.73 | 24.73 | 24.07 | 24.24 | 19,293 | -0.31(-1.25%) |
Jan 12, 2007 | 24.07 | 24.57 | 24.07 | 24.55 | 7,145 | +0.06(+0.26%) |
Jan 11, 2007 | 24.57 | 24.76 | 24.13 | 24.48 | 17,004 | +0.05(+0.21%) |
Jan 10, 2007 | 24.28 | 24.48 | 24.05 | 24.43 | 38,986 | +0.12(+0.50%) |
Jan 09, 2007 | 24.08 | 24.31 | 23.72 | 24.31 | 32,376 | +0.07(+0.28%) |
Jan 08, 2007 | 24.28 | 24.37 | 23.91 | 24.24 | 24,773 | +0.21(+0.86%) |
Jan 05, 2007 | 24.47 | 24.53 | 23.59 | 24.03 | 36,947 | -0.50(-2.04%) |
Jan 04, 2007 | 24.15 | 24.91 | 24.03 | 24.53 | 91,553 | +0.40(+1.64%) |