Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.24 | 21.28 | 20.71 | 20.88 | 452,398 | -0.31(-1.45%) |
Mar 29, 2007 | 21.03 | 21.33 | 21.00 | 21.18 | 409,205 | +0.22(+1.07%) |
Mar 28, 2007 | 21.17 | 21.18 | 20.90 | 20.96 | 534,035 | -0.28(-1.30%) |
Mar 27, 2007 | 21.58 | 21.58 | 21.21 | 21.24 | 325,236 | -0.46(-2.14%) |
Mar 26, 2007 | 21.76 | 21.86 | 21.54 | 21.70 | 227,475 | -0.08(-0.38%) |
Mar 23, 2007 | 21.89 | 21.95 | 21.75 | 21.78 | 314,091 | -0.16(-0.72%) |
Mar 22, 2007 | 22.40 | 22.40 | 21.87 | 21.94 | 260,051 | -0.46(-2.04%) |
Mar 21, 2007 | 21.66 | 22.43 | 21.66 | 22.40 | 254,452 | +0.75(+3.45%) |
Mar 20, 2007 | 21.54 | 21.72 | 21.24 | 21.65 | 234,483 | +0.11(+0.52%) |
Mar 19, 2007 | 21.31 | 21.77 | 21.13 | 21.54 | 487,859 | +0.34(+1.59%) |
Mar 16, 2007 | 21.57 | 21.57 | 21.15 | 21.20 | 486,816 | -0.41(-1.90%) |
Mar 15, 2007 | 21.27 | 21.65 | 21.17 | 21.61 | 491,821 | +0.38(+1.80%) |
Mar 14, 2007 | 20.94 | 21.30 | 20.78 | 21.23 | 387,260 | +0.22(+1.07%) |
Mar 13, 2007 | 21.80 | 21.70 | 20.94 | 21.00 | 503,832 | -0.80(-3.67%) |
Mar 12, 2007 | 21.69 | 21.80 | 21.54 | 21.80 | 239,673 | +0.10(+0.48%) |
Mar 09, 2007 | 21.78 | 21.88 | 21.57 | 21.70 | 181,698 | -0.03(-0.14%) |
Mar 08, 2007 | 21.83 | 22.03 | 21.66 | 21.73 | 274,352 | -0.01(-0.03%) |
Mar 07, 2007 | 21.98 | 22.06 | 21.65 | 21.74 | 274,560 | -0.22(-1.02%) |
Mar 06, 2007 | 21.66 | 22.06 | 21.55 | 21.96 | 275,748 | +0.54(+2.51%) |
Mar 05, 2007 | 21.80 | 21.80 | 21.31 | 21.42 | 618,457 | -0.42(-1.92%) |
Mar 02, 2007 | 21.72 | 21.98 | 21.57 | 21.84 | 595,557 | +0.05(+0.24%) |
Mar 01, 2007 | 21.46 | 21.84 | 21.06 | 21.79 | 558,333 | +0.22(+1.01%) |
Feb 28, 2007 | 21.63 | 21.93 | 20.98 | 21.57 | 505,149 | -0.05(-0.24%) |
Feb 27, 2007 | 22.22 | 22.22 | 21.59 | 21.63 | 251,614 | -0.81(-3.60%) |
Feb 26, 2007 | 22.57 | 22.63 | 22.19 | 22.43 | 384,919 | -0.15(-0.66%) |
Feb 23, 2007 | 22.47 | 22.68 | 22.31 | 22.58 | 276,800 | +0.07(+0.30%) |
Feb 22, 2007 | 22.21 | 22.52 | 22.14 | 22.51 | 311,864 | +0.28(+1.28%) |
Feb 21, 2007 | 22.50 | 22.51 | 22.21 | 22.23 | 419,554 | -0.30(-1.33%) |
Feb 20, 2007 | 22.26 | 22.75 | 22.04 | 22.53 | 392,110 | +0.16(+0.74%) |
Feb 16, 2007 | 22.34 | 22.46 | 22.20 | 22.37 | 450,300 | +0.05(+0.23%) |
Feb 15, 2007 | 22.28 | 22.38 | 21.95 | 22.31 | 216,731 | +0.10(+0.44%) |
Feb 14, 2007 | 22.00 | 22.28 | 21.92 | 22.22 | 367,460 | +0.22(+0.99%) |
Feb 13, 2007 | 22.16 | 22.21 | 21.90 | 22.00 | 456,371 | -0.16(-0.71%) |
Feb 12, 2007 | 22.13 | 22.22 | 21.90 | 22.16 | 248,435 | +0.09(+0.41%) |
Feb 09, 2007 | 22.40 | 22.49 | 21.94 | 22.07 | 323,705 | -0.39(-1.73%) |
Feb 08, 2007 | 22.35 | 22.47 | 22.16 | 22.46 | 332,648 | +0.10(+0.47%) |
Feb 07, 2007 | 22.36 | 22.49 | 22.17 | 22.35 | 667,280 | +0.10(+0.44%) |
Feb 06, 2007 | 21.83 | 22.43 | 21.74 | 22.25 | 547,028 | +0.46(+2.09%) |
Feb 05, 2007 | 22.14 | 22.43 | 21.71 | 21.80 | 574,457 | +0.09(+0.41%) |
Feb 02, 2007 | 21.68 | 21.81 | 21.56 | 21.71 | 574,473 | +0.02(+0.10%) |
Feb 01, 2007 | 21.64 | 21.70 | 21.56 | 21.68 | 441,992 | +0.06(+0.28%) |
Jan 31, 2007 | 21.59 | 21.68 | 21.18 | 21.63 | 427,701 | -0.03(-0.14%) |
Jan 30, 2007 | 21.41 | 21.77 | 21.25 | 21.66 | 497,523 | +0.25(+1.15%) |
Jan 29, 2007 | 20.25 | 21.51 | 20.24 | 21.41 | 741,343 | +1.08(+5.30%) |
Jan 26, 2007 | 19.88 | 20.36 | 19.80 | 20.33 | 525,568 | +0.45(+2.26%) |
Jan 25, 2007 | 20.17 | 20.19 | 19.72 | 19.88 | 782,596 | -0.28(-1.37%) |
Jan 24, 2007 | 20.10 | 20.22 | 19.94 | 20.16 | 377,612 | +0.04(+0.19%) |
Jan 23, 2007 | 19.88 | 20.20 | 19.81 | 20.12 | 506,995 | +0.16(+0.79%) |
Jan 22, 2007 | 20.26 | 20.32 | 19.84 | 19.96 | 286,767 | -0.36(-1.77%) |
Jan 19, 2007 | 20.03 | 20.38 | 19.93 | 20.32 | 161,249 | +0.22(+1.08%) |
Jan 18, 2007 | 20.10 | 20.26 | 19.85 | 20.11 | 173,226 | +0.01(+0.04%) |
Jan 17, 2007 | 20.38 | 20.38 | 20.08 | 20.10 | 285,458 | -0.32(-1.57%) |
Jan 16, 2007 | 20.64 | 20.91 | 20.38 | 20.42 | 301,532 | -0.16(-0.76%) |
Jan 12, 2007 | 20.23 | 20.65 | 20.23 | 20.58 | 390,356 | +0.31(+1.51%) |
Jan 11, 2007 | 20.29 | 20.35 | 20.18 | 20.27 | 242,210 | -0.02(-0.11%) |
Jan 10, 2007 | 20.22 | 20.38 | 20.14 | 20.29 | 230,611 | -0.04(-0.18%) |
Jan 09, 2007 | 20.35 | 20.41 | 20.08 | 20.33 | 264,693 | -0.05(-0.26%) |
Jan 08, 2007 | 20.47 | 20.47 | 20.08 | 20.38 | 184,969 | -0.09(-0.44%) |
Jan 05, 2007 | 20.92 | 21.00 | 20.37 | 20.47 | 238,000 | -0.53(-2.53%) |
Jan 04, 2007 | 21.25 | 21.25 | 20.74 | 21.00 | 336,630 | -0.24(-1.13%) |