Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.10 | 20.10 | 19.66 | 20.07 | 41,737 | +0.13(+0.64%) |
Mar 29, 2007 | 20.19 | 20.41 | 19.67 | 19.94 | 34,372 | -0.08(-0.38%) |
Mar 28, 2007 | 19.93 | 20.12 | 19.70 | 20.02 | 24,224 | +0.01(+0.04%) |
Mar 27, 2007 | 20.30 | 20.30 | 19.82 | 20.01 | 13,083 | -0.40(-1.95%) |
Mar 26, 2007 | 20.27 | 20.46 | 20.07 | 20.41 | 19,326 | +0.16(+0.78%) |
Mar 23, 2007 | 20.22 | 20.39 | 20.00 | 20.25 | 8,549 | +0.04(+0.19%) |
Mar 22, 2007 | 20.65 | 20.65 | 20.06 | 20.21 | 19,537 | -0.41(-2.00%) |
Mar 21, 2007 | 20.01 | 20.63 | 19.73 | 20.63 | 34,128 | +0.43(+2.12%) |
Mar 20, 2007 | 19.85 | 20.22 | 19.65 | 20.20 | 18,000 | +0.30(+1.51%) |
Mar 19, 2007 | 19.66 | 20.15 | 19.61 | 19.90 | 22,444 | +0.31(+1.57%) |
Mar 16, 2007 | 20.18 | 20.18 | 19.58 | 19.59 | 118,874 | -0.59(-2.94%) |
Mar 15, 2007 | 19.51 | 20.22 | 19.35 | 20.18 | 37,456 | +0.83(+4.26%) |
Mar 14, 2007 | 19.32 | 19.55 | 19.32 | 19.36 | 47,155 | +0.04(+0.19%) |
Mar 13, 2007 | 20.22 | 19.86 | 19.21 | 19.32 | 73,223 | -0.90(-4.45%) |
Mar 12, 2007 | 19.96 | 20.26 | 19.91 | 20.22 | 21,212 | +0.15(+0.75%) |
Mar 09, 2007 | 20.01 | 20.15 | 19.85 | 20.07 | 16,523 | +0.17(+0.83%) |
Mar 08, 2007 | 19.88 | 20.07 | 19.72 | 19.91 | 30,319 | +0.19(+0.95%) |
Mar 07, 2007 | 20.06 | 20.06 | 19.52 | 19.72 | 25,564 | -0.47(-2.30%) |
Mar 06, 2007 | 19.65 | 20.26 | 19.43 | 20.18 | 16,663 | +0.75(+3.86%) |
Mar 05, 2007 | 19.34 | 19.59 | 19.21 | 19.43 | 69,615 | -0.05(-0.27%) |
Mar 02, 2007 | 19.40 | 19.55 | 19.30 | 19.49 | 48,819 | +0.02(+0.12%) |
Mar 01, 2007 | 19.42 | 19.60 | 19.35 | 19.46 | 22,946 | +0.02(+0.12%) |
Feb 28, 2007 | 19.51 | 19.88 | 19.36 | 19.44 | 35,601 | +0.11(+0.54%) |
Feb 27, 2007 | 19.52 | 19.52 | 19.30 | 19.34 | 62,799 | -0.45(-2.28%) |
Feb 26, 2007 | 19.89 | 20.00 | 19.58 | 19.79 | 19,850 | -0.11(-0.57%) |
Feb 23, 2007 | 20.45 | 20.45 | 19.88 | 19.90 | 27,343 | -0.54(-2.64%) |
Feb 22, 2007 | 20.15 | 20.46 | 19.73 | 20.44 | 26,215 | +0.29(+1.41%) |
Feb 21, 2007 | 20.18 | 20.19 | 19.91 | 20.15 | 11,128 | -0.19(-0.92%) |
Feb 20, 2007 | 19.77 | 20.36 | 19.73 | 20.34 | 27,062 | +0.48(+2.42%) |
Feb 16, 2007 | 20.21 | 20.21 | 19.79 | 19.86 | 16,926 | -0.29(-1.45%) |
Feb 15, 2007 | 20.81 | 20.81 | 20.15 | 20.15 | 28,229 | -0.41(-1.97%) |
Feb 14, 2007 | 21.12 | 21.12 | 20.55 | 20.56 | 15,566 | -0.56(-2.66%) |
Feb 13, 2007 | 21.11 | 21.16 | 20.86 | 21.12 | 15,099 | +0.21(+1.00%) |
Feb 12, 2007 | 21.23 | 21.23 | 20.57 | 20.91 | 16,383 | -0.29(-1.35%) |
Feb 09, 2007 | 21.20 | 21.34 | 21.11 | 21.20 | 26,910 | -0.05(-0.21%) |
Feb 08, 2007 | 21.27 | 21.39 | 21.20 | 21.24 | 5,588 | -0.06(-0.28%) |
Feb 07, 2007 | 21.68 | 21.68 | 21.20 | 21.30 | 44,012 | +0.08(+0.35%) |
Feb 06, 2007 | 21.20 | 21.71 | 21.11 | 21.23 | 21,757 | +0.02(+0.11%) |
Feb 05, 2007 | 21.58 | 21.65 | 21.14 | 21.20 | 12,489 | -0.36(-1.67%) |
Feb 02, 2007 | 21.67 | 21.95 | 21.46 | 21.56 | 8,973 | -0.01(-0.03%) |
Feb 01, 2007 | 21.56 | 21.71 | 21.24 | 21.57 | 11,068 | +0.12(+0.56%) |
Jan 31, 2007 | 21.48 | 21.76 | 21.05 | 21.45 | 28,617 | -0.11(-0.49%) |
Jan 30, 2007 | 21.08 | 21.56 | 21.05 | 21.56 | 14,506 | +0.48(+2.28%) |
Jan 29, 2007 | 20.78 | 21.09 | 20.77 | 21.08 | 15,095 | +0.11(+0.54%) |
Jan 26, 2007 | 20.73 | 21.01 | 20.61 | 20.96 | 10,294 | +0.29(+1.42%) |
Jan 25, 2007 | 21.08 | 21.08 | 20.61 | 20.67 | 10,776 | -0.34(-1.61%) |
Jan 24, 2007 | 20.71 | 21.06 | 20.68 | 21.01 | 29,845 | +0.38(+1.82%) |
Jan 23, 2007 | 20.45 | 20.65 | 20.44 | 20.63 | 13,894 | +0.18(+0.88%) |
Jan 22, 2007 | 20.63 | 20.66 | 20.35 | 20.45 | 21,977 | -0.35(-1.70%) |
Jan 19, 2007 | 20.50 | 20.81 | 20.46 | 20.81 | 9,462 | +0.17(+0.84%) |
Jan 18, 2007 | 20.60 | 20.78 | 20.43 | 20.63 | 15,825 | -0.03(-0.15%) |
Jan 17, 2007 | 20.78 | 20.96 | 20.59 | 20.66 | 11,681 | -0.23(-1.11%) |
Jan 16, 2007 | 21.01 | 21.04 | 20.65 | 20.90 | 26,414 | -0.19(-0.89%) |
Jan 12, 2007 | 20.86 | 21.08 | 20.73 | 21.08 | 12,121 | +0.17(+0.83%) |
Jan 11, 2007 | 20.99 | 21.15 | 20.61 | 20.91 | 23,599 | -0.08(-0.39%) |
Jan 10, 2007 | 20.82 | 21.23 | 20.80 | 20.99 | 10,939 | -0.08(-0.39%) |
Jan 09, 2007 | 21.41 | 21.47 | 20.45 | 21.08 | 34,289 | -0.22(-1.02%) |
Jan 08, 2007 | 21.47 | 21.57 | 21.29 | 21.29 | 18,870 | -0.22(-1.01%) |
Jan 05, 2007 | 21.47 | 21.55 | 20.93 | 21.51 | 43,949 | -0.10(-0.45%) |
Jan 04, 2007 | 21.48 | 21.70 | 21.26 | 21.61 | 21,109 | +0.13(+0.63%) |