Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.88 | 23.08 | 22.38 | 22.83 | 126,563 | -0.18(-0.77%) |
Mar 29, 2007 | 22.39 | 23.00 | 22.06 | 23.00 | 87,874 | +0.81(+3.66%) |
Mar 28, 2007 | 22.36 | 22.50 | 22.15 | 22.19 | 156,539 | -0.22(-0.97%) |
Mar 27, 2007 | 22.69 | 22.72 | 22.38 | 22.41 | 59,441 | -0.40(-1.76%) |
Mar 26, 2007 | 22.46 | 22.81 | 22.46 | 22.81 | 64,196 | +0.28(+1.25%) |
Mar 23, 2007 | 22.27 | 22.66 | 22.25 | 22.53 | 61,424 | +0.18(+0.79%) |
Mar 22, 2007 | 22.81 | 22.81 | 22.01 | 22.35 | 95,229 | -0.35(-1.52%) |
Mar 21, 2007 | 22.02 | 22.89 | 21.92 | 22.70 | 58,454 | +0.55(+2.47%) |
Mar 20, 2007 | 21.89 | 22.26 | 21.64 | 22.15 | 98,872 | +0.20(+0.92%) |
Mar 19, 2007 | 21.56 | 22.01 | 21.44 | 21.95 | 119,958 | +0.48(+2.25%) |
Mar 16, 2007 | 21.22 | 21.55 | 20.87 | 21.47 | 203,422 | +0.24(+1.14%) |
Mar 15, 2007 | 21.11 | 21.27 | 20.69 | 21.22 | 63,077 | +0.14(+0.69%) |
Mar 14, 2007 | 20.90 | 21.09 | 20.71 | 21.08 | 118,620 | +0.06(+0.27%) |
Mar 13, 2007 | 22.01 | 21.82 | 20.92 | 21.02 | 154,196 | -0.99(-4.50%) |
Mar 12, 2007 | 21.47 | 22.07 | 21.36 | 22.01 | 112,169 | +0.53(+2.47%) |
Mar 09, 2007 | 21.14 | 21.53 | 20.83 | 21.48 | 155,660 | +0.46(+2.18%) |
Mar 08, 2007 | 21.17 | 21.18 | 20.85 | 21.02 | 97,874 | -0.02(-0.08%) |
Mar 07, 2007 | 20.96 | 21.29 | 20.96 | 21.04 | 111,600 | -0.14(-0.65%) |
Mar 06, 2007 | 21.16 | 21.40 | 21.10 | 21.18 | 85,619 | +0.16(+0.77%) |
Mar 05, 2007 | 20.69 | 21.19 | 20.54 | 21.02 | 122,379 | -0.15(-0.72%) |
Mar 02, 2007 | 21.31 | 21.46 | 20.85 | 21.17 | 129,246 | -0.25(-1.17%) |
Mar 01, 2007 | 21.25 | 21.71 | 21.15 | 21.42 | 125,449 | -0.18(-0.82%) |
Feb 28, 2007 | 21.93 | 21.93 | 21.43 | 21.60 | 125,149 | -0.40(-1.83%) |
Feb 27, 2007 | 22.03 | 22.18 | 21.80 | 22.00 | 283,375 | -0.13(-0.58%) |
Feb 26, 2007 | 22.13 | 22.30 | 21.94 | 22.13 | 151,557 | -0.01(-0.04%) |
Feb 23, 2007 | 22.57 | 22.67 | 22.06 | 22.13 | 294,509 | -0.41(-1.82%) |
Feb 22, 2007 | 22.53 | 22.56 | 22.21 | 22.54 | 252,701 | -0.02(-0.07%) |
Feb 21, 2007 | 22.51 | 22.73 | 22.05 | 22.56 | 289,368 | -0.10(-0.43%) |
Feb 20, 2007 | 21.24 | 22.73 | 21.24 | 22.66 | 315,118 | +1.32(+6.19%) |
Feb 16, 2007 | 21.05 | 21.39 | 20.93 | 21.34 | 432,251 | +0.30(+1.44%) |
Feb 15, 2007 | 20.69 | 21.10 | 20.12 | 21.04 | 254,474 | +0.28(+1.34%) |
Feb 14, 2007 | 21.83 | 21.84 | 20.37 | 20.76 | 122,686 | -1.18(-5.39%) |
Feb 13, 2007 | 21.52 | 21.99 | 21.52 | 21.94 | 39,299 | +0.60(+2.83%) |
Feb 12, 2007 | 21.45 | 21.45 | 20.94 | 21.34 | 83,181 | +0.01(+0.04%) |
Feb 09, 2007 | 21.68 | 22.05 | 21.27 | 21.33 | 75,088 | -0.31(-1.45%) |
Feb 08, 2007 | 22.09 | 22.13 | 21.55 | 21.64 | 41,867 | -0.43(-1.97%) |
Feb 07, 2007 | 22.09 | 22.21 | 21.93 | 22.08 | 43,648 | +0.09(+0.40%) |
Feb 06, 2007 | 22.13 | 22.31 | 21.92 | 21.99 | 68,072 | -0.03(-0.15%) |
Feb 05, 2007 | 22.95 | 22.96 | 22.02 | 22.02 | 80,648 | -1.04(-4.50%) |
Feb 02, 2007 | 22.60 | 23.14 | 22.54 | 23.06 | 64,466 | +0.43(+1.92%) |
Feb 01, 2007 | 22.83 | 23.01 | 22.25 | 22.63 | 59,074 | -0.04(-0.18%) |
Jan 31, 2007 | 23.25 | 23.29 | 22.32 | 22.67 | 39,832 | -0.65(-2.80%) |
Jan 30, 2007 | 22.96 | 23.59 | 22.96 | 23.32 | 37,612 | +0.37(+1.61%) |
Jan 29, 2007 | 22.64 | 23.35 | 22.27 | 22.95 | 30,670 | +0.29(+1.28%) |
Jan 26, 2007 | 22.55 | 22.68 | 22.36 | 22.66 | 31,983 | +0.16(+0.72%) |
Jan 25, 2007 | 23.49 | 23.70 | 22.39 | 22.50 | 70,532 | -1.01(-4.31%) |
Jan 24, 2007 | 22.83 | 23.80 | 22.83 | 23.51 | 253,943 | +0.78(+3.44%) |
Jan 23, 2007 | 22.42 | 22.83 | 22.34 | 22.73 | 93,390 | +0.40(+1.80%) |
Jan 22, 2007 | 22.22 | 22.43 | 22.14 | 22.33 | 59,556 | +0.06(+0.29%) |
Jan 19, 2007 | 22.17 | 22.34 | 22.07 | 22.26 | 47,653 | +0.02(+0.07%) |
Jan 18, 2007 | 22.65 | 22.65 | 21.98 | 22.25 | 43,450 | -0.34(-1.50%) |
Jan 17, 2007 | 22.67 | 22.90 | 22.56 | 22.59 | 33,732 | -0.21(-0.92%) |
Jan 16, 2007 | 23.17 | 23.25 | 22.74 | 22.79 | 142,854 | -0.38(-1.63%) |
Jan 12, 2007 | 23.16 | 23.41 | 22.98 | 23.17 | 50,593 | -0.08(-0.35%) |
Jan 11, 2007 | 22.76 | 23.49 | 22.66 | 23.25 | 52,864 | +0.60(+2.63%) |
Jan 10, 2007 | 22.94 | 23.08 | 22.39 | 22.66 | 62,401 | -0.46(-1.98%) |
Jan 09, 2007 | 23.00 | 23.16 | 22.74 | 23.12 | 57,711 | +0.16(+0.70%) |
Jan 08, 2007 | 22.63 | 23.00 | 22.58 | 22.96 | 125,956 | +0.27(+1.17%) |
Jan 05, 2007 | 23.03 | 23.03 | 22.32 | 22.69 | 131,701 | -0.49(-2.12%) |
Jan 04, 2007 | 21.90 | 23.26 | 21.77 | 23.18 | 195,313 | +1.18(+5.34%) |