Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.85 | 20.92 | 20.70 | 20.71 | 495,098 | -0.14(-0.66%) |
Mar 29, 2007 | 20.96 | 21.00 | 20.78 | 20.85 | 444,263 | +0.00(+0.02%) |
Mar 28, 2007 | 20.94 | 20.98 | 20.84 | 20.84 | 449,805 | -0.13(-0.61%) |
Mar 27, 2007 | 21.08 | 21.08 | 20.90 | 20.97 | 511,240 | +0.04(+0.18%) |
Mar 26, 2007 | 20.97 | 20.98 | 20.83 | 20.94 | 528,105 | +0.05(+0.22%) |
Mar 23, 2007 | 20.79 | 21.02 | 20.75 | 20.89 | 2,099,412 | +0.17(+0.80%) |
Mar 22, 2007 | 20.92 | 21.13 | 20.65 | 20.72 | 1,382,904 | -0.18(-0.85%) |
Mar 21, 2007 | 20.47 | 20.97 | 20.47 | 20.90 | 852,389 | +0.44(+2.13%) |
Mar 20, 2007 | 20.28 | 20.55 | 20.28 | 20.47 | 1,014,531 | +0.27(+1.36%) |
Mar 19, 2007 | 20.15 | 20.26 | 20.07 | 20.19 | 543,283 | +0.12(+0.58%) |
Mar 16, 2007 | 20.13 | 20.25 | 20.04 | 20.08 | 508,349 | -0.01(-0.06%) |
Mar 15, 2007 | 20.11 | 20.16 | 19.99 | 20.09 | 611,465 | -0.02(-0.08%) |
Mar 14, 2007 | 20.03 | 20.17 | 19.83 | 20.11 | 1,009,712 | -0.05(-0.27%) |
Mar 13, 2007 | 20.53 | 20.56 | 20.14 | 20.16 | 902,501 | -0.37(-1.82%) |
Mar 12, 2007 | 20.38 | 20.56 | 20.31 | 20.53 | 537,983 | +0.23(+1.12%) |
Mar 09, 2007 | 20.13 | 20.42 | 20.11 | 20.31 | 1,450,844 | +0.30(+1.51%) |
Mar 08, 2007 | 19.81 | 20.03 | 19.81 | 20.00 | 757,465 | +0.22(+1.09%) |
Mar 07, 2007 | 19.54 | 19.82 | 19.54 | 19.79 | 675,792 | +0.18(+0.93%) |
Mar 06, 2007 | 19.51 | 19.65 | 19.42 | 19.60 | 741,805 | +0.29(+1.48%) |
Mar 05, 2007 | 19.30 | 19.44 | 19.13 | 19.32 | 703,257 | +0.05(+0.26%) |
Mar 02, 2007 | 19.25 | 19.49 | 19.24 | 19.27 | 661,818 | +0.17(+0.89%) |
Mar 01, 2007 | 18.61 | 19.16 | 18.60 | 19.10 | 1,076,521 | -0.17(-0.90%) |
Feb 28, 2007 | 19.40 | 19.43 | 19.11 | 19.27 | 1,247,023 | -0.11(-0.56%) |
Feb 27, 2007 | 19.85 | 19.85 | 19.16 | 19.38 | 929,485 | -0.52(-2.61%) |
Feb 26, 2007 | 19.81 | 19.96 | 19.79 | 19.90 | 637,757 | +0.13(+0.67%) |
Feb 23, 2007 | 19.80 | 19.85 | 19.72 | 19.77 | 281,640 | +0.05(+0.25%) |
Feb 22, 2007 | 19.80 | 19.85 | 19.59 | 19.72 | 363,795 | +0.05(+0.23%) |
Feb 21, 2007 | 19.68 | 19.80 | 19.65 | 19.67 | 406,197 | -0.00(-0.02%) |
Feb 20, 2007 | 19.42 | 19.74 | 19.31 | 19.67 | 762,765 | +0.15(+0.79%) |
Feb 16, 2007 | 19.58 | 19.59 | 19.43 | 19.52 | 321,151 | -0.09(-0.47%) |
Feb 15, 2007 | 19.52 | 19.62 | 19.52 | 19.61 | 394,633 | +0.10(+0.49%) |
Feb 14, 2007 | 19.50 | 19.54 | 19.43 | 19.52 | 318,528 | +0.10(+0.51%) |
Feb 13, 2007 | 19.23 | 19.46 | 19.23 | 19.42 | 412,257 | +0.25(+1.30%) |
Feb 12, 2007 | 19.35 | 19.35 | 19.09 | 19.17 | 326,006 | -0.05(-0.28%) |
Feb 09, 2007 | 19.17 | 19.39 | 19.17 | 19.22 | 313,924 | +0.09(+0.46%) |
Feb 08, 2007 | 19.08 | 19.17 | 18.99 | 19.13 | 377,287 | +0.01(+0.04%) |
Feb 07, 2007 | 19.24 | 19.26 | 19.08 | 19.13 | 240,683 | -0.07(-0.35%) |
Feb 06, 2007 | 19.14 | 19.21 | 19.11 | 19.19 | 331,511 | +0.08(+0.41%) |
Feb 05, 2007 | 18.96 | 19.13 | 18.96 | 19.11 | 246,947 | +0.10(+0.55%) |
Feb 02, 2007 | 19.12 | 19.13 | 18.98 | 19.01 | 353,917 | -0.22(-1.17%) |
Feb 01, 2007 | 19.28 | 19.39 | 19.20 | 19.23 | 317,056 | +0.02(+0.13%) |
Jan 31, 2007 | 19.11 | 19.33 | 19.11 | 19.21 | 533,646 | +0.02(+0.09%) |
Jan 30, 2007 | 19.13 | 19.20 | 18.99 | 19.19 | 616,524 | +0.03(+0.15%) |
Jan 29, 2007 | 19.35 | 19.37 | 19.13 | 19.16 | 395,356 | -0.22(-1.11%) |
Jan 26, 2007 | 19.23 | 19.43 | 19.23 | 19.38 | 385,960 | +0.18(+0.95%) |
Jan 25, 2007 | 19.27 | 19.34 | 19.17 | 19.20 | 241,646 | -0.09(-0.45%) |
Jan 24, 2007 | 19.12 | 19.30 | 19.11 | 19.28 | 740,118 | +0.18(+0.93%) |
Jan 23, 2007 | 19.01 | 19.11 | 18.93 | 19.11 | 419,689 | -0.12(-0.65%) |
Jan 22, 2007 | 19.38 | 19.42 | 19.20 | 19.23 | 332,957 | -0.15(-0.77%) |
Jan 19, 2007 | 19.21 | 19.38 | 19.18 | 19.38 | 365,722 | +0.17(+0.89%) |
Jan 18, 2007 | 19.25 | 19.37 | 19.14 | 19.21 | 299,950 | -0.07(-0.34%) |
Jan 17, 2007 | 19.21 | 19.32 | 19.12 | 19.28 | 355,603 | +0.11(+0.56%) |
Jan 16, 2007 | 19.33 | 19.38 | 19.15 | 19.17 | 731,445 | -0.11(-0.56%) |
Jan 12, 2007 | 19.14 | 19.41 | 19.14 | 19.28 | 394,151 | +0.22(+1.18%) |
Jan 11, 2007 | 18.87 | 19.11 | 18.87 | 19.05 | 319,465 | +0.17(+0.88%) |
Jan 10, 2007 | 19.01 | 19.01 | 18.76 | 18.89 | 420,412 | -0.16(-0.85%) |
Jan 09, 2007 | 19.14 | 19.25 | 18.88 | 19.05 | 505,699 | -0.17(-0.89%) |
Jan 08, 2007 | 19.23 | 19.35 | 19.17 | 19.22 | 269,112 | -0.07(-0.39%) |
Jan 05, 2007 | 19.40 | 19.43 | 19.19 | 19.29 | 483,293 | -0.15(-0.77%) |
Jan 04, 2007 | 19.67 | 19.70 | 19.38 | 19.44 | 417,039 | -0.24(-1.22%) |