Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.53 | 20.63 | 20.32 | 20.49 | 1,685,640 | -0.02(-0.11%) |
Mar 29, 2007 | 20.14 | 20.55 | 20.14 | 20.52 | 1,491,186 | +0.04(+0.18%) |
Mar 28, 2007 | 20.59 | 20.59 | 20.37 | 20.48 | 1,336,827 | -0.13(-0.61%) |
Mar 27, 2007 | 20.72 | 20.75 | 20.55 | 20.61 | 1,011,472 | -0.22(-1.04%) |
Mar 26, 2007 | 20.76 | 20.85 | 20.56 | 20.82 | 1,798,149 | +0.03(+0.13%) |
Mar 23, 2007 | 20.78 | 20.86 | 20.74 | 20.80 | 1,112,022 | -0.00(-0.02%) |
Mar 22, 2007 | 20.40 | 21.16 | 20.40 | 20.80 | 1,484,984 | +0.01(+0.06%) |
Mar 21, 2007 | 20.48 | 20.82 | 20.41 | 20.79 | 2,258,346 | +0.30(+1.48%) |
Mar 20, 2007 | 20.45 | 20.53 | 20.40 | 20.49 | 2,090,273 | +0.03(+0.15%) |
Mar 19, 2007 | 20.50 | 20.57 | 20.36 | 20.45 | 1,756,069 | +0.05(+0.27%) |
Mar 16, 2007 | 20.58 | 20.70 | 20.30 | 20.40 | 2,756,689 | -0.06(-0.31%) |
Mar 15, 2007 | 20.50 | 20.58 | 20.40 | 20.46 | 1,710,888 | -0.05(-0.26%) |
Mar 14, 2007 | 20.65 | 20.70 | 20.20 | 20.52 | 2,621,240 | -0.13(-0.63%) |
Mar 13, 2007 | 20.93 | 20.95 | 20.64 | 20.65 | 2,837,749 | -0.28(-1.36%) |
Mar 12, 2007 | 20.91 | 21.00 | 20.78 | 20.93 | 1,383,771 | -0.06(-0.28%) |
Mar 09, 2007 | 21.11 | 21.13 | 20.87 | 20.99 | 1,127,968 | -0.03(-0.15%) |
Mar 08, 2007 | 21.02 | 21.10 | 20.84 | 21.02 | 1,758,062 | +0.06(+0.30%) |
Mar 07, 2007 | 21.13 | 21.16 | 20.96 | 20.96 | 1,416,770 | -0.21(-0.98%) |
Mar 06, 2007 | 21.16 | 21.19 | 20.98 | 21.17 | 1,974,885 | +0.18(+0.84%) |
Mar 05, 2007 | 20.99 | 21.22 | 20.89 | 20.99 | 2,568,658 | -0.07(-0.32%) |
Mar 02, 2007 | 21.37 | 21.40 | 21.05 | 21.06 | 2,350,727 | -0.35(-1.64%) |
Mar 01, 2007 | 21.38 | 21.55 | 21.13 | 21.41 | 2,595,622 | -0.13(-0.61%) |
Feb 28, 2007 | 21.45 | 21.66 | 21.29 | 21.54 | 2,979,493 | +0.09(+0.44%) |
Feb 27, 2007 | 21.67 | 21.82 | 21.44 | 21.45 | 3,569,500 | -0.37(-1.70%) |
Feb 26, 2007 | 21.68 | 21.84 | 21.65 | 21.82 | 1,999,292 | +0.16(+0.73%) |
Feb 23, 2007 | 21.63 | 21.70 | 21.44 | 21.66 | 1,861,269 | +0.05(+0.23%) |
Feb 22, 2007 | 21.63 | 21.84 | 21.52 | 21.61 | 1,219,658 | +0.03(+0.15%) |
Feb 21, 2007 | 21.68 | 21.73 | 21.50 | 21.58 | 1,334,603 | -0.12(-0.56%) |
Feb 20, 2007 | 21.67 | 21.73 | 21.60 | 21.70 | 1,148,786 | +0.07(+0.31%) |
Feb 16, 2007 | 21.59 | 21.76 | 21.56 | 21.63 | 1,302,932 | -0.04(-0.17%) |
Feb 15, 2007 | 21.71 | 21.82 | 21.55 | 21.67 | 1,118,666 | -0.04(-0.19%) |
Feb 14, 2007 | 21.59 | 21.75 | 21.54 | 21.71 | 1,381,213 | +0.02(+0.10%) |
Feb 13, 2007 | 21.66 | 21.72 | 21.58 | 21.69 | 1,495,407 | +0.09(+0.42%) |
Feb 12, 2007 | 21.70 | 21.84 | 21.53 | 21.60 | 1,839,735 | -0.23(-1.06%) |
Feb 09, 2007 | 21.89 | 21.99 | 21.73 | 21.83 | 1,703,579 | -0.06(-0.27%) |
Feb 08, 2007 | 21.90 | 21.94 | 21.76 | 21.89 | 2,099,354 | -0.01(-0.06%) |
Feb 07, 2007 | 21.90 | 21.97 | 21.65 | 21.90 | 4,029,945 | -0.01(-0.06%) |
Feb 06, 2007 | 21.72 | 22.10 | 21.63 | 21.91 | 2,858,346 | +0.33(+1.53%) |
Feb 05, 2007 | 21.76 | 21.90 | 21.48 | 21.58 | 1,461,287 | -0.19(-0.87%) |
Feb 02, 2007 | 21.73 | 21.81 | 21.66 | 21.77 | 1,508,461 | +0.06(+0.27%) |
Feb 01, 2007 | 21.66 | 21.81 | 21.61 | 21.71 | 2,536,766 | +0.10(+0.46%) |
Jan 31, 2007 | 21.62 | 21.66 | 21.49 | 21.61 | 1,518,205 | -0.01(-0.06%) |
Jan 30, 2007 | 21.55 | 21.64 | 21.47 | 21.63 | 1,029,190 | +0.13(+0.61%) |
Jan 29, 2007 | 21.45 | 21.56 | 21.37 | 21.50 | 1,564,272 | -0.00(-0.02%) |
Jan 26, 2007 | 21.72 | 21.78 | 21.37 | 21.50 | 1,834,914 | -0.23(-1.06%) |
Jan 25, 2007 | 21.84 | 21.87 | 21.69 | 21.73 | 2,370,438 | -0.07(-0.31%) |
Jan 24, 2007 | 21.82 | 21.90 | 21.70 | 21.80 | 1,542,346 | -0.01(-0.06%) |
Jan 23, 2007 | 21.70 | 21.90 | 21.64 | 21.81 | 1,807,008 | +0.17(+0.77%) |
Jan 22, 2007 | 21.64 | 21.75 | 21.59 | 21.65 | 1,481,662 | +0.00(+0.00%) |
Jan 19, 2007 | 21.70 | 21.70 | 21.53 | 21.65 | 1,385,321 | -0.05(-0.25%) |
Jan 18, 2007 | 21.79 | 21.79 | 21.62 | 21.70 | 1,876,551 | -0.10(-0.46%) |
Jan 17, 2007 | 21.79 | 21.88 | 21.70 | 21.80 | 2,228,030 | -0.02(-0.08%) |
Jan 16, 2007 | 21.58 | 21.84 | 21.52 | 21.82 | 2,482,726 | +0.23(+1.09%) |
Jan 12, 2007 | 21.64 | 21.67 | 21.53 | 21.58 | 1,269,711 | -0.13(-0.58%) |
Jan 11, 2007 | 21.54 | 21.74 | 21.54 | 21.71 | 2,931,211 | +0.17(+0.80%) |
Jan 10, 2007 | 21.33 | 21.65 | 21.18 | 21.54 | 3,983,657 | +0.14(+0.65%) |
Jan 09, 2007 | 21.29 | 21.47 | 21.25 | 21.40 | 2,606,308 | +0.24(+1.13%) |
Jan 08, 2007 | 20.93 | 21.25 | 20.88 | 21.16 | 2,334,338 | +0.21(+0.99%) |
Jan 05, 2007 | 20.92 | 20.99 | 20.86 | 20.95 | 1,614,325 | +0.04(+0.17%) |
Jan 04, 2007 | 20.93 | 21.00 | 20.72 | 20.91 | 2,366,230 | -0.02(-0.11%) |