Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.45 | 21.62 | 21.22 | 21.58 | 2,468,885 | +0.17(+0.80%) |
Mar 29, 2007 | 21.78 | 21.81 | 21.25 | 21.40 | 3,618,938 | -0.20(-0.93%) |
Mar 28, 2007 | 21.63 | 21.74 | 21.52 | 21.61 | 1,868,322 | -0.21(-0.97%) |
Mar 27, 2007 | 21.91 | 22.01 | 21.68 | 21.82 | 1,679,288 | -0.21(-0.96%) |
Mar 26, 2007 | 21.78 | 22.07 | 21.61 | 22.03 | 2,629,740 | +0.19(+0.89%) |
Mar 23, 2007 | 21.65 | 21.87 | 21.60 | 21.83 | 2,643,536 | +0.22(+1.01%) |
Mar 22, 2007 | 21.40 | 21.66 | 21.24 | 21.62 | 2,930,609 | +0.18(+0.86%) |
Mar 21, 2007 | 21.12 | 21.46 | 21.01 | 21.43 | 1,809,028 | +0.29(+1.37%) |
Mar 20, 2007 | 20.94 | 21.15 | 20.75 | 21.14 | 1,651,990 | +0.22(+1.06%) |
Mar 19, 2007 | 20.59 | 20.95 | 20.59 | 20.92 | 2,199,131 | +0.36(+1.74%) |
Mar 16, 2007 | 20.73 | 20.73 | 20.53 | 20.56 | 2,414,876 | -0.12(-0.56%) |
Mar 15, 2007 | 20.41 | 20.87 | 20.38 | 20.68 | 1,915,286 | +0.31(+1.50%) |
Mar 14, 2007 | 20.36 | 20.46 | 20.03 | 20.37 | 3,488,610 | +0.05(+0.25%) |
Mar 13, 2007 | 20.81 | 20.81 | 20.31 | 20.32 | 3,828,225 | -0.49(-2.36%) |
Mar 12, 2007 | 20.70 | 20.95 | 20.53 | 20.81 | 2,192,086 | +0.21(+1.01%) |
Mar 09, 2007 | 20.56 | 20.81 | 20.55 | 20.60 | 2,495,303 | +0.12(+0.60%) |
Mar 08, 2007 | 20.11 | 20.54 | 20.07 | 20.48 | 2,217,623 | +0.45(+2.23%) |
Mar 07, 2007 | 20.03 | 20.23 | 19.98 | 20.04 | 1,501,995 | +0.01(+0.07%) |
Mar 06, 2007 | 19.81 | 20.14 | 19.73 | 20.02 | 2,092,579 | +0.30(+1.50%) |
Mar 05, 2007 | 19.81 | 20.07 | 19.73 | 19.73 | 1,960,200 | -0.22(-1.09%) |
Mar 02, 2007 | 20.10 | 20.21 | 19.90 | 19.94 | 2,133,086 | -0.20(-0.98%) |
Mar 01, 2007 | 19.83 | 20.16 | 19.62 | 20.14 | 3,493,715 | +0.02(+0.08%) |
Feb 28, 2007 | 20.09 | 20.28 | 19.89 | 20.12 | 1,908,535 | +0.06(+0.31%) |
Feb 27, 2007 | 20.47 | 20.55 | 19.73 | 20.06 | 2,900,082 | -0.59(-2.87%) |
Feb 26, 2007 | 20.98 | 21.06 | 20.60 | 20.66 | 2,764,197 | +0.00(+0.02%) |
Feb 23, 2007 | 20.71 | 20.71 | 20.58 | 20.65 | 1,084,301 | -0.02(-0.12%) |
Feb 22, 2007 | 20.81 | 20.89 | 20.61 | 20.68 | 1,678,994 | +0.02(+0.08%) |
Feb 21, 2007 | 20.28 | 20.69 | 20.24 | 20.66 | 2,285,135 | +0.31(+1.51%) |
Feb 20, 2007 | 20.16 | 20.38 | 20.03 | 20.35 | 1,956,087 | +0.07(+0.35%) |
Feb 16, 2007 | 20.20 | 20.41 | 20.17 | 20.28 | 1,226,664 | -0.06(-0.28%) |
Feb 15, 2007 | 20.27 | 20.45 | 20.23 | 20.34 | 1,098,391 | -0.02(-0.08%) |
Feb 14, 2007 | 20.25 | 20.45 | 20.25 | 20.36 | 1,324,225 | +0.12(+0.57%) |
Feb 13, 2007 | 20.03 | 20.29 | 20.02 | 20.24 | 1,450,865 | +0.30(+1.49%) |
Feb 12, 2007 | 19.97 | 20.08 | 19.90 | 19.94 | 1,381,434 | -0.02(-0.10%) |
Feb 09, 2007 | 19.85 | 20.04 | 19.85 | 19.96 | 1,460,901 | +0.11(+0.55%) |
Feb 08, 2007 | 19.92 | 19.98 | 19.82 | 19.85 | 1,929,669 | -0.15(-0.73%) |
Feb 07, 2007 | 19.99 | 20.13 | 19.95 | 20.00 | 2,367,030 | -0.00(-0.02%) |
Feb 06, 2007 | 19.95 | 20.13 | 19.94 | 20.00 | 2,118,410 | +0.09(+0.44%) |
Feb 05, 2007 | 20.00 | 20.05 | 19.62 | 19.92 | 1,771,750 | -0.13(-0.66%) |
Feb 02, 2007 | 20.17 | 20.17 | 19.96 | 20.05 | 1,506,398 | -0.19(-0.94%) |
Feb 01, 2007 | 19.98 | 20.28 | 19.88 | 20.24 | 1,993,366 | +0.29(+1.45%) |
Jan 31, 2007 | 19.79 | 20.03 | 19.73 | 19.95 | 1,665,785 | +0.20(+1.00%) |
Jan 30, 2007 | 19.86 | 19.91 | 19.60 | 19.75 | 2,526,124 | -0.10(-0.50%) |
Jan 29, 2007 | 20.15 | 20.15 | 19.70 | 19.85 | 3,879,887 | -0.33(-1.65%) |
Jan 26, 2007 | 19.67 | 20.27 | 19.67 | 20.19 | 5,860,044 | -0.91(-4.33%) |
Jan 25, 2007 | 21.35 | 21.45 | 20.94 | 21.10 | 4,038,100 | -0.29(-1.34%) |
Jan 24, 2007 | 21.43 | 21.54 | 21.30 | 21.38 | 2,367,617 | -0.01(-0.06%) |
Jan 23, 2007 | 21.21 | 21.51 | 21.21 | 21.40 | 2,350,299 | +0.13(+0.61%) |
Jan 22, 2007 | 21.15 | 21.37 | 21.15 | 21.27 | 2,858,107 | -0.07(-0.34%) |
Jan 19, 2007 | 21.11 | 21.36 | 21.10 | 21.34 | 1,963,132 | +0.21(+1.00%) |
Jan 18, 2007 | 21.12 | 21.28 | 21.06 | 21.13 | 2,662,615 | -0.02(-0.11%) |
Jan 17, 2007 | 20.99 | 21.23 | 20.97 | 21.15 | 2,025,067 | +0.12(+0.55%) |
Jan 16, 2007 | 20.92 | 21.13 | 20.81 | 21.04 | 1,702,477 | +0.07(+0.32%) |
Jan 12, 2007 | 20.70 | 21.01 | 20.70 | 20.97 | 3,023,658 | +0.22(+1.07%) |
Jan 11, 2007 | 20.40 | 20.79 | 20.36 | 20.75 | 2,952,624 | +0.34(+1.69%) |
Jan 10, 2007 | 20.28 | 20.42 | 20.19 | 20.40 | 3,199,483 | +0.07(+0.37%) |
Jan 09, 2007 | 20.37 | 20.38 | 20.24 | 20.33 | 1,617,059 | +0.00(+0.02%) |
Jan 08, 2007 | 20.28 | 20.36 | 20.12 | 20.32 | 2,126,629 | +0.04(+0.20%) |
Jan 05, 2007 | 20.34 | 20.34 | 20.22 | 20.28 | 2,165,668 | -0.07(-0.37%) |
Jan 04, 2007 | 20.42 | 20.44 | 20.26 | 20.36 | 1,959,903 | -0.10(-0.48%) |