Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.07 | 20.23 | 19.78 | 20.07 | 442,662 | +0.01(+0.04%) |
Mar 29, 2007 | 20.14 | 20.19 | 19.78 | 20.06 | 233,066 | +0.09(+0.43%) |
Mar 28, 2007 | 19.85 | 20.12 | 19.77 | 19.97 | 924,064 | +0.01(+0.06%) |
Mar 27, 2007 | 20.01 | 20.30 | 19.85 | 19.96 | 929,313 | -0.14(-0.71%) |
Mar 26, 2007 | 20.12 | 20.17 | 19.87 | 20.10 | 346,370 | -0.04(-0.19%) |
Mar 23, 2007 | 20.16 | 20.37 | 20.09 | 20.14 | 354,796 | -0.01(-0.04%) |
Mar 22, 2007 | 20.23 | 20.34 | 19.99 | 20.15 | 478,813 | +0.01(+0.04%) |
Mar 21, 2007 | 19.67 | 20.17 | 19.45 | 20.14 | 457,610 | +0.48(+2.42%) |
Mar 20, 2007 | 19.68 | 19.76 | 19.56 | 19.66 | 441,835 | +0.00(+0.00%) |
Mar 19, 2007 | 19.44 | 19.75 | 19.40 | 19.66 | 483,196 | +0.27(+1.38%) |
Mar 16, 2007 | 19.67 | 19.70 | 19.24 | 19.40 | 740,304 | -0.28(-1.41%) |
Mar 15, 2007 | 19.69 | 20.03 | 19.51 | 19.67 | 577,800 | +0.00(+0.00%) |
Mar 14, 2007 | 19.70 | 19.91 | 19.31 | 19.67 | 686,505 | +0.02(+0.11%) |
Mar 13, 2007 | 20.35 | 20.25 | 19.59 | 19.65 | 703,806 | -0.70(-3.42%) |
Mar 12, 2007 | 20.09 | 20.41 | 20.01 | 20.35 | 576,362 | +0.13(+0.66%) |
Mar 09, 2007 | 20.34 | 20.34 | 19.90 | 20.21 | 381,731 | -0.01(-0.06%) |
Mar 08, 2007 | 20.41 | 20.73 | 20.07 | 20.23 | 667,715 | -0.07(-0.36%) |
Mar 07, 2007 | 20.39 | 20.67 | 20.20 | 20.30 | 933,256 | +0.41(+2.04%) |
Mar 06, 2007 | 19.56 | 20.04 | 19.24 | 19.89 | 1,050,130 | +0.64(+3.34%) |
Mar 05, 2007 | 19.88 | 20.11 | 19.17 | 19.25 | 1,215,871 | -0.88(-4.38%) |
Mar 02, 2007 | 20.56 | 20.56 | 20.00 | 20.13 | 1,087,902 | -0.70(-3.36%) |
Mar 01, 2007 | 20.97 | 21.18 | 20.37 | 20.83 | 625,746 | -0.24(-1.13%) |
Feb 28, 2007 | 22.04 | 22.04 | 20.73 | 21.07 | 1,154,806 | -1.51(-6.68%) |
Feb 27, 2007 | 23.84 | 23.84 | 22.54 | 22.57 | 452,706 | -1.43(-5.94%) |
Feb 26, 2007 | 24.29 | 24.31 | 23.78 | 24.00 | 429,971 | -0.13(-0.54%) |
Feb 23, 2007 | 24.07 | 24.26 | 23.72 | 24.13 | 240,004 | +0.02(+0.07%) |
Feb 22, 2007 | 24.40 | 24.69 | 23.75 | 24.11 | 470,850 | -0.57(-2.29%) |
Feb 21, 2007 | 24.23 | 24.90 | 24.21 | 24.68 | 339,454 | +0.36(+1.49%) |
Feb 20, 2007 | 24.00 | 24.34 | 23.70 | 24.32 | 242,439 | +0.25(+1.02%) |
Feb 16, 2007 | 23.83 | 24.14 | 23.59 | 24.07 | 523,716 | +0.24(+1.01%) |
Feb 15, 2007 | 23.66 | 23.92 | 23.59 | 23.83 | 292,645 | +0.12(+0.51%) |
Feb 14, 2007 | 23.12 | 23.78 | 23.12 | 23.71 | 510,354 | +0.56(+2.43%) |
Feb 13, 2007 | 23.07 | 23.21 | 22.92 | 23.14 | 324,545 | +0.16(+0.71%) |
Feb 12, 2007 | 22.54 | 23.75 | 22.54 | 22.98 | 584,834 | +0.38(+1.66%) |
Feb 09, 2007 | 23.00 | 23.07 | 22.49 | 22.60 | 415,970 | -0.78(-3.32%) |
Feb 08, 2007 | 23.08 | 23.39 | 23.08 | 23.38 | 279,996 | +0.23(+1.01%) |
Feb 07, 2007 | 23.05 | 23.15 | 22.83 | 23.15 | 208,502 | +0.18(+0.77%) |
Feb 06, 2007 | 22.71 | 23.12 | 22.58 | 22.97 | 295,805 | +0.35(+1.55%) |
Feb 05, 2007 | 22.96 | 22.96 | 22.43 | 22.62 | 315,968 | -0.34(-1.49%) |
Feb 02, 2007 | 22.80 | 23.05 | 22.78 | 22.96 | 162,735 | +0.13(+0.59%) |
Feb 01, 2007 | 22.43 | 22.89 | 22.39 | 22.83 | 223,830 | +0.49(+2.20%) |
Jan 31, 2007 | 22.19 | 22.44 | 21.98 | 22.34 | 382,192 | +0.05(+0.23%) |
Jan 30, 2007 | 21.86 | 22.32 | 21.84 | 22.29 | 336,048 | +0.48(+2.22%) |
Jan 29, 2007 | 22.07 | 22.11 | 21.55 | 21.80 | 321,379 | -0.23(-1.04%) |
Jan 26, 2007 | 21.67 | 22.08 | 21.49 | 22.03 | 296,764 | +0.38(+1.73%) |
Jan 25, 2007 | 22.39 | 22.45 | 21.61 | 21.65 | 318,765 | -0.80(-3.58%) |
Jan 24, 2007 | 22.23 | 22.50 | 22.13 | 22.46 | 253,903 | +0.22(+0.97%) |
Jan 23, 2007 | 21.74 | 22.36 | 21.69 | 22.24 | 267,754 | +0.48(+2.22%) |
Jan 22, 2007 | 22.26 | 22.26 | 21.75 | 21.76 | 347,076 | -0.47(-2.12%) |
Jan 19, 2007 | 21.47 | 22.24 | 21.46 | 22.23 | 363,983 | +0.67(+3.13%) |
Jan 18, 2007 | 22.00 | 22.05 | 21.53 | 21.56 | 232,113 | -0.47(-2.14%) |
Jan 17, 2007 | 21.80 | 22.13 | 21.69 | 22.03 | 392,936 | +0.24(+1.11%) |
Jan 16, 2007 | 21.91 | 22.24 | 21.61 | 21.78 | 389,245 | -0.16(-0.73%) |
Jan 12, 2007 | 21.59 | 21.94 | 21.59 | 21.94 | 234,240 | +0.30(+1.38%) |
Jan 11, 2007 | 21.53 | 21.92 | 21.48 | 21.65 | 367,741 | +0.19(+0.87%) |
Jan 10, 2007 | 21.15 | 21.54 | 21.12 | 21.46 | 420,552 | +0.13(+0.59%) |
Jan 09, 2007 | 21.45 | 21.49 | 21.07 | 21.34 | 441,995 | -0.03(-0.12%) |
Jan 08, 2007 | 21.56 | 21.64 | 21.10 | 21.36 | 483,356 | -0.15(-0.70%) |
Jan 05, 2007 | 21.70 | 21.70 | 21.41 | 21.51 | 637,392 | -0.37(-1.68%) |
Jan 04, 2007 | 21.90 | 21.96 | 21.43 | 21.88 | 658,481 | +0.08(+0.36%) |