Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.02 | 23.53 | 22.77 | 22.97 | 1,093,418 | +0.51(+2.28%) |
Mar 29, 2007 | 23.02 | 23.21 | 22.33 | 22.46 | 720,626 | -0.42(-1.85%) |
Mar 28, 2007 | 22.86 | 23.28 | 22.77 | 22.88 | 874,988 | -0.06(-0.25%) |
Mar 27, 2007 | 22.85 | 23.12 | 22.74 | 22.94 | 1,205,237 | +0.10(+0.43%) |
Mar 26, 2007 | 22.16 | 22.89 | 22.06 | 22.84 | 822,865 | +0.74(+3.37%) |
Mar 23, 2007 | 21.87 | 22.16 | 21.70 | 22.10 | 252,413 | +0.21(+0.97%) |
Mar 22, 2007 | 22.04 | 22.10 | 21.85 | 21.88 | 304,547 | -0.12(-0.56%) |
Mar 21, 2007 | 21.29 | 22.11 | 21.24 | 22.01 | 774,554 | +0.72(+3.38%) |
Mar 20, 2007 | 20.97 | 21.55 | 20.83 | 21.29 | 526,996 | +0.35(+1.66%) |
Mar 19, 2007 | 20.72 | 21.08 | 20.60 | 20.94 | 604,350 | +0.27(+1.30%) |
Mar 16, 2007 | 20.83 | 21.11 | 20.46 | 20.67 | 695,494 | -0.12(-0.60%) |
Mar 15, 2007 | 21.08 | 21.18 | 20.59 | 20.80 | 515,164 | -0.36(-1.71%) |
Mar 14, 2007 | 20.85 | 21.22 | 20.57 | 21.16 | 892,773 | +0.16(+0.74%) |
Mar 13, 2007 | 21.98 | 21.97 | 20.96 | 21.00 | 763,314 | -0.97(-4.43%) |
Mar 12, 2007 | 21.67 | 22.02 | 21.64 | 21.98 | 675,683 | +0.14(+0.66%) |
Mar 09, 2007 | 21.97 | 22.14 | 21.52 | 21.83 | 496,515 | +0.03(+0.12%) |
Mar 08, 2007 | 22.07 | 22.24 | 21.61 | 21.81 | 819,156 | +0.14(+0.64%) |
Mar 07, 2007 | 21.62 | 22.09 | 21.38 | 21.67 | 957,006 | +0.11(+0.53%) |
Mar 06, 2007 | 21.28 | 21.64 | 21.03 | 21.55 | 1,093,285 | +0.51(+2.41%) |
Mar 05, 2007 | 21.21 | 21.43 | 20.79 | 21.05 | 671,681 | -0.43(-2.00%) |
Mar 02, 2007 | 21.66 | 21.78 | 21.21 | 21.47 | 960,253 | -0.41(-1.87%) |
Mar 01, 2007 | 21.56 | 22.14 | 21.29 | 21.88 | 814,973 | +0.11(+0.52%) |
Feb 28, 2007 | 21.86 | 21.86 | 21.60 | 21.77 | 791,516 | -0.07(-0.33%) |
Feb 27, 2007 | 22.12 | 22.50 | 21.22 | 21.84 | 1,505,435 | -0.53(-2.38%) |
Feb 26, 2007 | 21.93 | 22.78 | 21.86 | 22.37 | 1,231,017 | +0.59(+2.71%) |
Feb 23, 2007 | 21.75 | 21.87 | 21.61 | 21.79 | 514,351 | +0.05(+0.24%) |
Feb 22, 2007 | 21.44 | 21.98 | 21.44 | 21.73 | 886,273 | +0.36(+1.69%) |
Feb 21, 2007 | 20.97 | 21.43 | 20.69 | 21.37 | 711,889 | +0.35(+1.65%) |
Feb 20, 2007 | 20.67 | 21.08 | 20.60 | 21.02 | 692,132 | +0.35(+1.70%) |
Feb 16, 2007 | 20.60 | 20.73 | 20.26 | 20.67 | 446,175 | +0.07(+0.33%) |
Feb 15, 2007 | 20.37 | 21.04 | 20.24 | 20.61 | 564,782 | +0.30(+1.48%) |
Feb 14, 2007 | 20.69 | 20.70 | 20.18 | 20.31 | 641,780 | -0.29(-1.41%) |
Feb 13, 2007 | 20.69 | 21.02 | 20.34 | 20.60 | 1,130,427 | -0.01(-0.03%) |
Feb 12, 2007 | 20.69 | 20.70 | 20.16 | 20.60 | 1,112,052 | -0.41(-1.97%) |
Feb 09, 2007 | 22.37 | 22.66 | 20.98 | 21.01 | 2,418,007 | -2.06(-8.92%) |
Feb 08, 2007 | 23.11 | 23.44 | 22.80 | 23.07 | 873,078 | -0.04(-0.18%) |
Feb 07, 2007 | 22.25 | 23.77 | 22.17 | 23.11 | 2,821,594 | +1.46(+6.76%) |
Feb 06, 2007 | 21.71 | 21.81 | 21.39 | 21.65 | 575,067 | +0.02(+0.10%) |
Feb 05, 2007 | 21.11 | 21.91 | 21.09 | 21.63 | 828,616 | +0.47(+2.20%) |
Feb 02, 2007 | 20.98 | 21.39 | 20.88 | 21.16 | 363,173 | +0.17(+0.81%) |
Feb 01, 2007 | 20.77 | 21.39 | 20.69 | 20.99 | 528,023 | +0.42(+2.06%) |
Jan 31, 2007 | 20.04 | 20.77 | 19.70 | 20.57 | 749,118 | +0.69(+3.49%) |
Jan 30, 2007 | 20.43 | 20.55 | 19.72 | 19.88 | 853,161 | -0.41(-2.04%) |
Jan 29, 2007 | 19.58 | 20.38 | 19.46 | 20.29 | 735,417 | +0.71(+3.65%) |
Jan 26, 2007 | 19.58 | 19.79 | 19.12 | 19.58 | 905,890 | +0.02(+0.11%) |
Jan 25, 2007 | 20.54 | 20.55 | 19.53 | 19.56 | 915,522 | -0.98(-4.76%) |
Jan 24, 2007 | 21.35 | 21.35 | 20.45 | 20.53 | 1,275,802 | -0.85(-3.99%) |
Jan 23, 2007 | 21.22 | 21.94 | 21.17 | 21.39 | 1,880,580 | +0.42(+2.00%) |
Jan 22, 2007 | 20.19 | 21.02 | 19.92 | 20.97 | 1,281,429 | +0.77(+3.79%) |
Jan 19, 2007 | 20.29 | 20.29 | 19.72 | 20.20 | 787,223 | -0.03(-0.13%) |
Jan 18, 2007 | 20.63 | 20.63 | 19.92 | 20.23 | 615,532 | -0.28(-1.39%) |
Jan 17, 2007 | 19.50 | 20.69 | 19.50 | 20.51 | 844,634 | +0.96(+4.89%) |
Jan 16, 2007 | 19.75 | 20.11 | 19.54 | 19.56 | 701,298 | -0.10(-0.53%) |
Jan 12, 2007 | 20.15 | 20.49 | 19.33 | 19.66 | 1,538,076 | -0.44(-2.19%) |
Jan 11, 2007 | 19.82 | 20.45 | 19.75 | 20.10 | 615,729 | +0.34(+1.73%) |
Jan 10, 2007 | 19.41 | 19.92 | 19.35 | 19.76 | 537,365 | +0.24(+1.25%) |
Jan 09, 2007 | 19.98 | 19.98 | 19.14 | 19.51 | 819,403 | -0.61(-3.03%) |
Jan 08, 2007 | 19.90 | 20.37 | 19.79 | 20.12 | 511,169 | +0.19(+0.96%) |
Jan 05, 2007 | 20.56 | 20.58 | 19.36 | 19.93 | 1,289,250 | -0.83(-4.01%) |
Jan 04, 2007 | 20.43 | 20.80 | 20.18 | 20.77 | 912,395 | -0.04(-0.17%) |