Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.11 | 23.11 | 23.11 | 23.11 | 14,492 | -0.16(-0.67%) |
Mar 29, 2007 | 23.27 | 23.27 | 23.27 | 23.27 | 345 | -0.14(-0.59%) |
Mar 28, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 115 | -0.33(-1.39%) |
Mar 27, 2007 | 23.39 | 24.05 | 23.39 | 23.73 | 1,322 | +0.67(+2.90%) |
Mar 26, 2007 | 23.09 | 23.67 | 23.00 | 23.07 | 4,069 | -0.33(-1.41%) |
Mar 23, 2007 | 23.09 | 23.40 | 23.09 | 23.40 | 1,380 | +0.40(+1.74%) |
Mar 22, 2007 | 23.00 | 23.12 | 22.99 | 23.00 | 3,342 | +0.00(+0.00%) |
Mar 21, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 230 | +0.00(+0.00%) |
Mar 20, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 460 | +0.00(+0.00%) |
Mar 19, 2007 | 22.64 | 23.00 | 22.60 | 23.00 | 2,942 | -0.01(-0.04%) |
Mar 16, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 594 | +0.00(+0.00%) |
Mar 14, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 23.26 | 23.26 | 23.00 | 23.00 | 9,578 | -0.25(-1.08%) |
Mar 08, 2007 | 22.97 | 23.26 | 22.97 | 23.26 | 4,389 | +0.00(+0.00%) |
Mar 07, 2007 | 23.26 | 23.27 | 23.26 | 23.26 | 632 | +0.00(+0.00%) |
Mar 06, 2007 | 23.26 | 23.26 | 23.26 | 23.26 | 2,758 | -0.01(-0.04%) |
Mar 05, 2007 | 23.39 | 23.58 | 23.27 | 23.27 | 18,673 | +0.01(+0.04%) |
Mar 02, 2007 | 23.26 | 23.26 | 23.26 | 23.26 | 1,653 | -0.01(-0.04%) |
Mar 01, 2007 | 23.26 | 23.27 | 23.26 | 23.27 | 807 | +0.01(+0.04%) |
Feb 28, 2007 | 23.42 | 23.42 | 23.26 | 23.26 | 920 | +0.00(+0.00%) |
Feb 27, 2007 | 23.26 | 23.27 | 23.26 | 23.26 | 5,901 | +0.00(+0.00%) |
Feb 26, 2007 | 23.32 | 23.32 | 23.26 | 23.26 | 1,150 | -0.22(-0.93%) |
Feb 23, 2007 | 23.47 | 23.47 | 23.47 | 23.47 | 230 | +0.17(+0.71%) |
Feb 22, 2007 | 23.32 | 23.41 | 23.31 | 23.31 | 345 | -0.37(-1.54%) |
Feb 21, 2007 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 23.45 | 23.80 | 23.45 | 23.67 | 977 | +0.42(+1.79%) |
Feb 16, 2007 | 23.76 | 23.76 | 23.26 | 23.26 | 1,555 | -0.76(-3.15%) |
Feb 15, 2007 | 23.38 | 24.01 | 23.38 | 24.01 | 2,232 | +0.85(+3.68%) |
Feb 14, 2007 | 23.17 | 23.17 | 23.16 | 23.16 | 230 | +0.06(+0.26%) |
Feb 13, 2007 | 23.10 | 23.10 | 23.10 | 23.10 | 115 | -0.10(-0.45%) |
Feb 12, 2007 | 23.20 | 23.20 | 23.20 | 23.20 | 230 | +0.20(+0.88%) |
Feb 09, 2007 | 22.84 | 23.00 | 22.84 | 23.00 | 690 | +0.16(+0.72%) |
Feb 08, 2007 | 23.07 | 23.07 | 22.84 | 22.84 | 509 | +0.04(+0.19%) |
Feb 07, 2007 | 22.80 | 23.02 | 22.79 | 22.80 | 1,840 | +0.01(+0.04%) |
Feb 06, 2007 | 23.54 | 23.54 | 22.79 | 22.79 | 345 | -0.33(-1.43%) |
Feb 05, 2007 | 23.12 | 23.12 | 23.12 | 23.12 | 357 | -0.24(-1.04%) |
Feb 02, 2007 | 23.82 | 23.82 | 23.36 | 23.36 | 1,383 | -0.48(-2.01%) |
Feb 01, 2007 | 23.85 | 23.85 | 23.84 | 23.84 | 460 | +0.00(+0.00%) |
Jan 31, 2007 | 23.42 | 23.84 | 23.40 | 23.84 | 2,781 | +0.55(+2.35%) |
Jan 30, 2007 | 23.17 | 23.29 | 23.17 | 23.29 | 1,495 | +0.04(+0.19%) |
Jan 29, 2007 | 23.12 | 23.25 | 23.12 | 23.25 | 6,106 | -0.11(-0.48%) |
Jan 26, 2007 | 23.09 | 23.36 | 22.95 | 23.36 | 1,842 | +0.19(+0.83%) |
Jan 25, 2007 | 23.17 | 23.17 | 23.17 | 23.17 | 115 | -0.03(-0.15%) |
Jan 24, 2007 | 23.05 | 23.20 | 23.04 | 23.20 | 2,776 | +0.00(+0.00%) |
Jan 23, 2007 | 23.17 | 23.38 | 23.17 | 23.20 | 2,408 | +0.03(+0.15%) |
Jan 22, 2007 | 22.92 | 23.28 | 22.92 | 23.17 | 460 | -0.22(-0.95%) |
Jan 19, 2007 | 23.30 | 23.39 | 23.30 | 23.39 | 2,938 | +0.09(+0.40%) |
Jan 18, 2007 | 23.30 | 23.41 | 23.30 | 23.30 | 7,705 | +0.06(+0.26%) |
Jan 17, 2007 | 23.83 | 23.92 | 23.24 | 23.24 | 1,031 | -0.06(-0.26%) |
Jan 16, 2007 | 23.14 | 23.47 | 23.14 | 23.30 | 5,707 | -0.28(-1.18%) |
Jan 12, 2007 | 23.83 | 23.83 | 23.58 | 23.58 | 808 | -0.56(-2.31%) |
Jan 11, 2007 | 23.88 | 24.56 | 23.80 | 24.14 | 3,795 | +0.26(+1.09%) |
Jan 10, 2007 | 23.73 | 24.31 | 23.21 | 23.87 | 6,087 | +0.11(+0.48%) |
Jan 09, 2007 | 23.76 | 23.76 | 23.76 | 23.76 | 443 | -0.23(-0.96%) |
Jan 08, 2007 | 23.99 | 23.99 | 23.99 | 23.99 | 115 | -0.02(-0.09%) |
Jan 05, 2007 | 23.84 | 24.53 | 23.84 | 24.01 | 3,335 | +0.28(+1.17%) |
Jan 04, 2007 | 23.68 | 23.73 | 23.66 | 23.73 | 1,724 | +0.00(+0.00%) |