Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.03 | 22.23 | 21.93 | 22.13 | 16,735 | +0.37(+1.70%) |
Mar 29, 2007 | 22.08 | 22.21 | 21.55 | 21.76 | 6,542 | -0.25(-1.15%) |
Mar 28, 2007 | 22.05 | 22.27 | 21.89 | 22.01 | 8,264 | -0.19(-0.88%) |
Mar 27, 2007 | 22.11 | 22.38 | 22.09 | 22.21 | 8,377 | +0.02(+0.09%) |
Mar 26, 2007 | 22.18 | 22.28 | 22.13 | 22.19 | 14,754 | -0.03(-0.13%) |
Mar 23, 2007 | 22.05 | 22.27 | 21.93 | 22.22 | 8,566 | +0.03(+0.13%) |
Mar 22, 2007 | 21.88 | 22.24 | 21.48 | 22.19 | 18,437 | +0.45(+2.06%) |
Mar 21, 2007 | 21.44 | 21.74 | 21.32 | 21.74 | 15,896 | +0.29(+1.36%) |
Mar 20, 2007 | 20.95 | 21.45 | 20.95 | 21.45 | 8,185 | +0.50(+2.37%) |
Mar 19, 2007 | 21.05 | 21.13 | 20.76 | 20.95 | 11,329 | -0.11(-0.51%) |
Mar 16, 2007 | 21.13 | 21.30 | 20.98 | 21.06 | 44,447 | -0.09(-0.42%) |
Mar 15, 2007 | 20.70 | 21.15 | 20.62 | 21.14 | 12,469 | +0.34(+1.64%) |
Mar 14, 2007 | 20.09 | 20.85 | 20.09 | 20.80 | 6,818 | +0.72(+3.59%) |
Mar 13, 2007 | 20.48 | 20.58 | 20.06 | 20.08 | 30,621 | -0.40(-1.95%) |
Mar 12, 2007 | 20.40 | 20.50 | 20.23 | 20.48 | 6,575 | -0.25(-1.22%) |
Mar 09, 2007 | 20.29 | 20.83 | 20.17 | 20.73 | 13,198 | +0.64(+3.20%) |
Mar 08, 2007 | 20.66 | 21.04 | 20.07 | 20.09 | 21,508 | -0.57(-2.74%) |
Mar 07, 2007 | 20.74 | 20.84 | 20.61 | 20.66 | 11,128 | -0.30(-1.44%) |
Mar 06, 2007 | 20.93 | 21.15 | 20.79 | 20.96 | 13,703 | +0.15(+0.70%) |
Mar 05, 2007 | 19.99 | 21.14 | 19.99 | 20.81 | 119,045 | +0.66(+3.29%) |
Mar 02, 2007 | 20.58 | 20.58 | 19.82 | 20.15 | 17,964 | -0.57(-2.73%) |
Mar 01, 2007 | 20.59 | 21.13 | 20.47 | 20.71 | 10,027 | -0.02(-0.09%) |
Feb 28, 2007 | 21.42 | 21.42 | 20.70 | 20.73 | 14,706 | -0.70(-3.27%) |
Feb 27, 2007 | 22.08 | 22.23 | 21.44 | 21.44 | 32,224 | -0.79(-3.55%) |
Feb 26, 2007 | 21.81 | 22.23 | 21.53 | 22.23 | 17,939 | +0.34(+1.56%) |
Feb 23, 2007 | 21.56 | 21.88 | 21.55 | 21.88 | 14,978 | +0.21(+0.99%) |
Feb 22, 2007 | 21.56 | 21.67 | 21.45 | 21.67 | 14,302 | +0.04(+0.18%) |
Feb 21, 2007 | 20.81 | 21.63 | 20.81 | 21.63 | 59,624 | +0.67(+3.21%) |
Feb 20, 2007 | 20.95 | 20.97 | 20.71 | 20.96 | 5,882 | -0.15(-0.69%) |
Feb 16, 2007 | 20.96 | 21.10 | 20.87 | 21.10 | 25,223 | +0.15(+0.70%) |
Feb 15, 2007 | 20.92 | 21.03 | 20.85 | 20.96 | 8,136 | -0.03(-0.14%) |
Feb 14, 2007 | 21.03 | 21.13 | 20.91 | 20.99 | 9,067 | -0.08(-0.37%) |
Feb 13, 2007 | 21.08 | 21.08 | 20.79 | 21.07 | 19,929 | +0.04(+0.19%) |
Feb 12, 2007 | 20.92 | 21.06 | 20.73 | 21.03 | 29,741 | +0.11(+0.51%) |
Feb 09, 2007 | 20.41 | 20.95 | 20.41 | 20.92 | 30,482 | +0.39(+1.90%) |
Feb 08, 2007 | 20.57 | 20.57 | 20.50 | 20.53 | 21,200 | -0.14(-0.66%) |
Feb 07, 2007 | 20.43 | 20.67 | 20.43 | 20.67 | 21,214 | +0.15(+0.71%) |
Feb 06, 2007 | 20.27 | 20.57 | 20.27 | 20.52 | 5,602 | +0.24(+1.20%) |
Feb 05, 2007 | 19.97 | 20.39 | 19.86 | 20.28 | 15,099 | +0.32(+1.61%) |
Feb 02, 2007 | 20.25 | 20.25 | 19.93 | 19.95 | 5,573 | -0.45(-2.20%) |
Feb 01, 2007 | 19.65 | 20.42 | 19.65 | 20.40 | 4,140 | +0.77(+3.92%) |
Jan 31, 2007 | 19.78 | 19.78 | 19.56 | 19.63 | 9,639 | -0.25(-1.27%) |
Jan 30, 2007 | 20.08 | 20.08 | 19.82 | 19.89 | 7,058 | -0.30(-1.50%) |
Jan 29, 2007 | 19.76 | 20.23 | 19.71 | 20.19 | 7,198 | +0.50(+2.52%) |
Jan 26, 2007 | 19.58 | 19.69 | 19.53 | 19.69 | 4,357 | +0.06(+0.30%) |
Jan 25, 2007 | 19.58 | 19.64 | 19.53 | 19.63 | 7,986 | -0.02(-0.10%) |
Jan 24, 2007 | 19.60 | 19.81 | 19.49 | 19.65 | 15,549 | +0.12(+0.60%) |
Jan 23, 2007 | 19.48 | 19.72 | 19.44 | 19.54 | 16,764 | +0.06(+0.30%) |
Jan 22, 2007 | 19.46 | 19.66 | 19.40 | 19.48 | 6,353 | -0.12(-0.61%) |
Jan 19, 2007 | 19.53 | 19.65 | 19.52 | 19.60 | 8,682 | +0.05(+0.26%) |
Jan 18, 2007 | 19.58 | 19.74 | 19.49 | 19.55 | 12,057 | -0.10(-0.50%) |
Jan 17, 2007 | 19.73 | 19.81 | 19.64 | 19.64 | 7,557 | +0.05(+0.25%) |
Jan 16, 2007 | 20.06 | 20.16 | 19.55 | 19.59 | 11,682 | -0.38(-1.90%) |
Jan 12, 2007 | 19.88 | 20.16 | 19.86 | 19.97 | 16,678 | +0.04(+0.20%) |
Jan 11, 2007 | 20.12 | 20.12 | 19.88 | 19.94 | 5,308 | -0.05(-0.24%) |
Jan 10, 2007 | 19.81 | 20.19 | 19.79 | 19.98 | 20,805 | +0.02(+0.10%) |
Jan 09, 2007 | 20.16 | 20.26 | 19.76 | 19.96 | 17,409 | -0.22(-1.11%) |
Jan 08, 2007 | 20.31 | 20.47 | 20.10 | 20.19 | 7,297 | -0.07(-0.34%) |
Jan 05, 2007 | 20.73 | 20.85 | 20.20 | 20.26 | 9,181 | -0.58(-2.81%) |
Jan 04, 2007 | 20.25 | 20.84 | 20.13 | 20.84 | 11,515 | +0.52(+2.54%) |