Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.52 | 21.56 | 21.44 | 21.47 | 361,376 | -0.01(-0.05%) |
Mar 29, 2007 | 21.50 | 21.52 | 21.37 | 21.48 | 139,342 | +0.06(+0.30%) |
Mar 28, 2007 | 21.54 | 21.54 | 21.35 | 21.42 | 188,474 | -0.18(-0.84%) |
Mar 27, 2007 | 21.60 | 21.62 | 21.49 | 21.60 | 180,151 | -0.04(-0.19%) |
Mar 26, 2007 | 21.57 | 21.73 | 21.53 | 21.64 | 104,171 | -0.03(-0.15%) |
Mar 23, 2007 | 21.64 | 21.73 | 21.59 | 21.67 | 71,684 | -0.00(-0.02%) |
Mar 22, 2007 | 21.73 | 21.78 | 21.67 | 21.68 | 87,525 | -0.08(-0.38%) |
Mar 21, 2007 | 21.49 | 21.80 | 21.39 | 21.76 | 146,859 | +0.26(+1.20%) |
Mar 20, 2007 | 21.26 | 21.51 | 21.26 | 21.50 | 118,132 | +0.14(+0.64%) |
Mar 19, 2007 | 21.23 | 21.36 | 21.14 | 21.36 | 47,521 | +0.23(+1.11%) |
Mar 16, 2007 | 21.25 | 21.29 | 21.09 | 21.13 | 80,007 | -0.06(-0.28%) |
Mar 15, 2007 | 21.13 | 21.19 | 21.05 | 21.19 | 75,711 | +0.05(+0.23%) |
Mar 14, 2007 | 21.09 | 21.16 | 20.94 | 21.14 | 79,739 | +0.04(+0.18%) |
Mar 13, 2007 | 21.42 | 21.41 | 21.06 | 21.10 | 114,910 | -0.31(-1.46%) |
Mar 12, 2007 | 21.31 | 21.46 | 21.30 | 21.42 | 142,564 | +0.03(+0.12%) |
Mar 09, 2007 | 21.47 | 21.47 | 21.32 | 21.39 | 140,684 | +0.01(+0.05%) |
Mar 08, 2007 | 21.43 | 21.46 | 21.33 | 21.38 | 401,917 | +0.09(+0.44%) |
Mar 07, 2007 | 21.19 | 21.40 | 21.19 | 21.29 | 387,688 | +0.04(+0.18%) |
Mar 06, 2007 | 21.14 | 21.32 | 21.08 | 21.25 | 135,315 | +0.33(+1.57%) |
Mar 05, 2007 | 20.91 | 21.10 | 20.87 | 20.92 | 218,275 | -0.16(-0.76%) |
Mar 02, 2007 | 21.19 | 21.30 | 21.08 | 21.08 | 131,019 | -0.20(-0.96%) |
Mar 01, 2007 | 21.23 | 21.33 | 20.90 | 21.29 | 752,488 | -0.15(-0.70%) |
Feb 28, 2007 | 21.40 | 21.55 | 21.34 | 21.44 | 270,898 | +0.06(+0.26%) |
Feb 27, 2007 | 21.79 | 21.81 | 21.10 | 21.38 | 398,159 | -0.48(-2.22%) |
Feb 26, 2007 | 22.01 | 22.01 | 21.85 | 21.86 | 318,151 | +0.01(+0.05%) |
Feb 23, 2007 | 21.91 | 21.93 | 21.80 | 21.85 | 1,300,527 | -0.04(-0.19%) |
Feb 22, 2007 | 21.97 | 22.02 | 21.89 | 21.89 | 131,556 | -0.15(-0.69%) |
Feb 21, 2007 | 22.07 | 22.08 | 21.98 | 22.05 | 133,972 | -0.13(-0.60%) |
Feb 20, 2007 | 22.18 | 22.24 | 22.08 | 22.18 | 147,396 | -0.04(-0.20%) |
Feb 16, 2007 | 22.31 | 22.31 | 22.11 | 22.22 | 103,902 | -0.03(-0.12%) |
Feb 15, 2007 | 22.05 | 22.27 | 22.05 | 22.25 | 154,108 | +0.13(+0.57%) |
Feb 14, 2007 | 21.92 | 22.20 | 21.92 | 22.12 | 200,905 | +0.11(+0.49%) |
Feb 13, 2007 | 22.04 | 22.09 | 21.89 | 22.02 | 132,603 | +0.22(+1.03%) |
Feb 12, 2007 | 21.99 | 21.99 | 21.79 | 21.79 | 114,373 | -0.13(-0.61%) |
Feb 09, 2007 | 22.05 | 22.05 | 21.86 | 21.93 | 96,922 | -0.14(-0.64%) |
Feb 08, 2007 | 21.94 | 22.07 | 21.94 | 22.07 | 617,240 | +0.03(+0.12%) |
Feb 07, 2007 | 21.99 | 22.09 | 21.98 | 22.04 | 1,609,013 | -0.03(-0.14%) |
Feb 06, 2007 | 22.04 | 22.15 | 21.96 | 22.07 | 120,548 | +0.07(+0.32%) |
Feb 05, 2007 | 21.98 | 22.02 | 21.85 | 22.00 | 176,392 | -0.01(-0.07%) |
Feb 02, 2007 | 21.96 | 22.08 | 21.96 | 22.02 | 716,310 | +0.06(+0.25%) |
Feb 01, 2007 | 21.97 | 22.06 | 21.90 | 21.96 | 227,404 | +0.15(+0.68%) |
Jan 31, 2007 | 21.71 | 21.86 | 21.62 | 21.81 | 221,229 | +0.04(+0.21%) |
Jan 30, 2007 | 21.73 | 21.77 | 21.65 | 21.77 | 179,346 | +0.07(+0.34%) |
Jan 29, 2007 | 21.75 | 21.75 | 21.60 | 21.69 | 157,062 | -0.01(-0.07%) |
Jan 26, 2007 | 21.66 | 21.77 | 21.57 | 21.71 | 117,326 | -0.14(-0.63%) |
Jan 25, 2007 | 21.96 | 22.01 | 21.73 | 21.84 | 89,404 | -0.09(-0.41%) |
Jan 24, 2007 | 21.88 | 21.99 | 21.79 | 21.93 | 218,544 | +0.04(+0.19%) |
Jan 23, 2007 | 21.81 | 21.89 | 21.75 | 21.89 | 157,330 | -0.01(-0.03%) |
Jan 22, 2007 | 22.09 | 22.35 | 21.81 | 21.90 | 238,949 | -0.16(-0.74%) |
Jan 19, 2007 | 22.00 | 22.11 | 21.97 | 22.06 | 148,202 | +0.04(+0.20%) |
Jan 18, 2007 | 21.92 | 22.03 | 21.78 | 22.02 | 763,026 | +0.19(+0.87%) |
Jan 17, 2007 | 21.70 | 21.96 | 21.64 | 21.83 | 183,641 | -0.01(-0.03%) |
Jan 16, 2007 | 21.77 | 21.84 | 21.67 | 21.84 | 473,602 | +0.16(+0.74%) |
Jan 12, 2007 | 21.60 | 21.69 | 21.46 | 21.68 | 109,809 | +0.26(+1.23%) |
Jan 11, 2007 | 21.23 | 21.52 | 21.23 | 21.41 | 242,170 | +0.13(+0.61%) |
Jan 10, 2007 | 21.31 | 21.42 | 21.27 | 21.28 | 930,290 | -0.16(-0.75%) |
Jan 09, 2007 | 21.33 | 21.49 | 21.32 | 21.44 | 234,653 | +0.10(+0.49%) |
Jan 08, 2007 | 21.57 | 21.57 | 21.33 | 21.34 | 492,933 | -0.24(-1.10%) |
Jan 05, 2007 | 21.43 | 21.64 | 21.41 | 21.58 | 183,373 | -0.09(-0.40%) |
Jan 04, 2007 | 21.50 | 21.68 | 21.45 | 21.66 | 227,135 | +0.21(+0.97%) |