Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.72 | 20.88 | 20.51 | 20.60 | 931,257 | -0.07(-0.35%) |
Mar 29, 2007 | 20.68 | 20.68 | 20.48 | 20.67 | 507,696 | +0.06(+0.29%) |
Mar 28, 2007 | 20.51 | 20.68 | 20.42 | 20.61 | 654,552 | +0.10(+0.48%) |
Mar 27, 2007 | 20.50 | 20.56 | 20.29 | 20.51 | 902,250 | +0.00(+0.00%) |
Mar 26, 2007 | 20.41 | 20.55 | 20.06 | 20.51 | 864,131 | +0.00(+0.00%) |
Mar 23, 2007 | 20.70 | 20.87 | 20.30 | 20.51 | 2,516,459 | -0.72(-3.41%) |
Mar 22, 2007 | 21.20 | 21.31 | 21.19 | 21.24 | 686,293 | -0.03(-0.12%) |
Mar 21, 2007 | 21.01 | 21.32 | 20.95 | 21.26 | 709,225 | +0.26(+1.22%) |
Mar 20, 2007 | 21.02 | 21.11 | 20.94 | 21.00 | 957,378 | -0.07(-0.31%) |
Mar 19, 2007 | 20.98 | 21.15 | 20.98 | 21.07 | 849,399 | +0.17(+0.82%) |
Mar 16, 2007 | 20.98 | 21.21 | 20.84 | 20.90 | 548,852 | -0.01(-0.03%) |
Mar 15, 2007 | 20.61 | 20.99 | 20.57 | 20.91 | 604,284 | +0.26(+1.24%) |
Mar 14, 2007 | 20.47 | 20.71 | 20.33 | 20.65 | 481,119 | +0.24(+1.16%) |
Mar 13, 2007 | 20.72 | 20.78 | 20.38 | 20.41 | 478,841 | -0.31(-1.49%) |
Mar 12, 2007 | 20.53 | 20.77 | 20.52 | 20.72 | 294,320 | +0.19(+0.93%) |
Mar 09, 2007 | 20.72 | 20.76 | 20.52 | 20.53 | 404,273 | -0.12(-0.57%) |
Mar 08, 2007 | 20.63 | 20.74 | 20.61 | 20.65 | 349,449 | +0.05(+0.22%) |
Mar 07, 2007 | 20.58 | 20.72 | 20.47 | 20.60 | 429,787 | +0.04(+0.19%) |
Mar 06, 2007 | 20.23 | 20.58 | 20.23 | 20.56 | 439,051 | +0.40(+1.96%) |
Mar 05, 2007 | 20.47 | 20.52 | 20.17 | 20.17 | 499,343 | -0.43(-2.08%) |
Mar 02, 2007 | 20.68 | 20.71 | 20.48 | 20.60 | 384,227 | -0.08(-0.38%) |
Mar 01, 2007 | 20.61 | 20.80 | 20.41 | 20.68 | 616,283 | -0.04(-0.19%) |
Feb 28, 2007 | 20.94 | 21.01 | 20.72 | 20.72 | 922,904 | -0.16(-0.79%) |
Feb 27, 2007 | 21.20 | 21.20 | 20.82 | 20.88 | 610,207 | -0.40(-1.89%) |
Feb 26, 2007 | 21.31 | 21.43 | 21.22 | 21.28 | 531,515 | -0.03(-0.12%) |
Feb 23, 2007 | 21.37 | 21.43 | 21.21 | 21.31 | 431,761 | -0.11(-0.52%) |
Feb 22, 2007 | 21.37 | 21.46 | 21.29 | 21.42 | 473,373 | -0.16(-0.76%) |
Feb 21, 2007 | 21.70 | 21.73 | 21.53 | 21.58 | 420,827 | -0.15(-0.70%) |
Feb 20, 2007 | 21.65 | 21.77 | 21.57 | 21.74 | 404,729 | +0.09(+0.43%) |
Feb 16, 2007 | 21.69 | 21.70 | 21.51 | 21.64 | 388,479 | -0.05(-0.21%) |
Feb 15, 2007 | 21.71 | 21.74 | 21.62 | 21.69 | 628,127 | +0.00(+0.00%) |
Feb 14, 2007 | 21.56 | 21.73 | 21.55 | 21.69 | 529,434 | +0.13(+0.58%) |
Feb 13, 2007 | 21.22 | 21.56 | 21.20 | 21.56 | 632,738 | +0.41(+1.96%) |
Feb 12, 2007 | 21.16 | 21.27 | 21.06 | 21.15 | 282,057 | -0.07(-0.34%) |
Feb 09, 2007 | 21.33 | 21.36 | 21.11 | 21.22 | 386,808 | -0.09(-0.40%) |
Feb 08, 2007 | 20.97 | 21.33 | 20.97 | 21.31 | 584,693 | +0.27(+1.28%) |
Feb 07, 2007 | 20.85 | 21.07 | 20.74 | 21.04 | 499,191 | +0.18(+0.88%) |
Feb 06, 2007 | 20.72 | 20.85 | 20.57 | 20.85 | 468,362 | +0.13(+0.64%) |
Feb 05, 2007 | 20.74 | 20.79 | 20.60 | 20.72 | 509,366 | -0.02(-0.09%) |
Feb 02, 2007 | 20.84 | 20.84 | 20.68 | 20.74 | 333,503 | -0.03(-0.16%) |
Feb 01, 2007 | 20.61 | 20.79 | 20.56 | 20.77 | 360,079 | +0.20(+0.99%) |
Jan 31, 2007 | 20.60 | 20.63 | 20.42 | 20.57 | 456,972 | +0.00(+0.00%) |
Jan 30, 2007 | 20.50 | 20.62 | 20.48 | 20.57 | 371,621 | +0.11(+0.51%) |
Jan 29, 2007 | 20.61 | 20.61 | 20.41 | 20.47 | 498,583 | -0.10(-0.48%) |
Jan 26, 2007 | 20.52 | 20.58 | 20.27 | 20.56 | 496,305 | +0.12(+0.58%) |
Jan 25, 2007 | 20.83 | 20.84 | 20.43 | 20.45 | 396,528 | -0.36(-1.71%) |
Jan 24, 2007 | 20.70 | 20.89 | 20.68 | 20.80 | 337,603 | +0.07(+0.32%) |
Jan 23, 2007 | 20.58 | 20.87 | 20.58 | 20.74 | 427,205 | +0.12(+0.58%) |
Jan 22, 2007 | 20.68 | 20.69 | 20.59 | 20.62 | 334,414 | -0.07(-0.35%) |
Jan 19, 2007 | 20.74 | 20.74 | 20.50 | 20.69 | 383,315 | +0.13(+0.61%) |
Jan 18, 2007 | 20.74 | 20.76 | 20.54 | 20.56 | 379,974 | -0.14(-0.67%) |
Jan 17, 2007 | 20.62 | 20.70 | 20.53 | 20.70 | 333,047 | +0.09(+0.42%) |
Jan 16, 2007 | 20.54 | 20.72 | 20.48 | 20.62 | 422,497 | +0.01(+0.03%) |
Jan 12, 2007 | 20.65 | 20.74 | 19.99 | 20.61 | 665,183 | -0.04(-0.19%) |
Jan 11, 2007 | 20.44 | 20.73 | 20.44 | 20.65 | 655,615 | +0.17(+0.84%) |
Jan 10, 2007 | 20.65 | 20.70 | 20.43 | 20.48 | 470,336 | -0.24(-1.18%) |
Jan 09, 2007 | 20.71 | 20.77 | 20.54 | 20.72 | 445,278 | +0.01(+0.06%) |
Jan 08, 2007 | 20.82 | 20.85 | 20.62 | 20.71 | 470,640 | -0.10(-0.47%) |
Jan 05, 2007 | 21.04 | 21.05 | 20.66 | 20.81 | 546,270 | -0.30(-1.43%) |
Jan 04, 2007 | 21.24 | 21.24 | 21.05 | 21.11 | 359,624 | -0.12(-0.56%) |