Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.00 | 23.35 | 22.67 | 22.77 | 225,481 | -0.25(-1.10%) |
Mar 29, 2007 | 23.29 | 23.36 | 22.94 | 23.02 | 285,700 | -0.21(-0.92%) |
Mar 28, 2007 | 23.33 | 23.40 | 22.85 | 23.24 | 245,805 | -0.18(-0.76%) |
Mar 27, 2007 | 23.73 | 23.81 | 23.14 | 23.42 | 238,935 | -0.43(-1.80%) |
Mar 26, 2007 | 23.41 | 23.94 | 23.41 | 23.85 | 259,333 | +0.50(+2.16%) |
Mar 23, 2007 | 23.17 | 23.52 | 23.13 | 23.34 | 199,675 | +0.14(+0.60%) |
Mar 22, 2007 | 22.99 | 23.51 | 22.81 | 23.20 | 277,807 | +0.34(+1.47%) |
Mar 21, 2007 | 21.97 | 23.03 | 21.84 | 22.87 | 397,255 | +0.89(+4.04%) |
Mar 20, 2007 | 21.53 | 21.98 | 21.40 | 21.98 | 246,791 | +0.39(+1.82%) |
Mar 19, 2007 | 21.58 | 21.92 | 21.39 | 21.59 | 154,352 | +0.10(+0.48%) |
Mar 16, 2007 | 21.33 | 21.60 | 21.15 | 21.48 | 243,441 | +0.14(+0.66%) |
Mar 15, 2007 | 21.14 | 21.40 | 21.11 | 21.34 | 116,627 | +0.16(+0.75%) |
Mar 14, 2007 | 20.98 | 21.21 | 20.73 | 21.18 | 166,737 | +0.09(+0.44%) |
Mar 13, 2007 | 21.30 | 21.31 | 20.81 | 21.09 | 217,603 | -0.21(-1.01%) |
Mar 12, 2007 | 21.30 | 21.30 | 20.74 | 21.30 | 163,146 | +0.40(+1.92%) |
Mar 09, 2007 | 20.76 | 20.93 | 20.56 | 20.90 | 135,639 | +0.07(+0.36%) |
Mar 08, 2007 | 20.74 | 20.96 | 20.65 | 20.83 | 155,523 | +0.22(+1.09%) |
Mar 07, 2007 | 20.59 | 20.91 | 20.39 | 20.60 | 207,893 | -0.09(-0.45%) |
Mar 06, 2007 | 20.02 | 20.81 | 19.75 | 20.70 | 243,194 | +0.61(+3.02%) |
Mar 05, 2007 | 20.68 | 20.82 | 19.91 | 20.09 | 213,409 | -0.78(-3.72%) |
Mar 02, 2007 | 21.12 | 21.20 | 20.65 | 20.87 | 238,382 | -0.35(-1.63%) |
Mar 01, 2007 | 21.02 | 21.49 | 20.71 | 21.21 | 567,861 | -0.10(-0.48%) |
Feb 28, 2007 | 21.82 | 21.91 | 21.06 | 21.31 | 373,851 | -0.51(-2.35%) |
Feb 27, 2007 | 22.33 | 22.33 | 21.73 | 21.83 | 368,732 | -0.65(-2.91%) |
Feb 26, 2007 | 22.36 | 22.64 | 21.37 | 22.48 | 280,781 | +0.12(+0.54%) |
Feb 23, 2007 | 21.87 | 22.49 | 21.73 | 22.36 | 243,132 | +0.50(+2.31%) |
Feb 22, 2007 | 22.10 | 22.10 | 21.47 | 21.86 | 183,116 | -0.21(-0.93%) |
Feb 21, 2007 | 21.99 | 22.29 | 21.83 | 22.06 | 292,839 | +0.01(+0.04%) |
Feb 20, 2007 | 21.91 | 22.41 | 21.77 | 22.05 | 353,836 | +0.14(+0.64%) |
Feb 16, 2007 | 21.23 | 21.92 | 21.04 | 21.91 | 402,291 | +0.61(+2.85%) |
Feb 15, 2007 | 21.31 | 21.35 | 20.84 | 21.30 | 338,750 | -0.02(-0.09%) |
Feb 14, 2007 | 20.20 | 21.40 | 20.05 | 21.32 | 410,305 | +1.36(+6.83%) |
Feb 13, 2007 | 19.86 | 20.29 | 19.86 | 19.96 | 236,661 | +0.05(+0.23%) |
Feb 12, 2007 | 20.09 | 20.09 | 19.61 | 19.91 | 298,829 | -0.23(-1.16%) |
Feb 09, 2007 | 20.40 | 20.49 | 20.01 | 20.15 | 261,653 | -0.31(-1.51%) |
Feb 08, 2007 | 20.79 | 20.87 | 20.40 | 20.45 | 134,808 | -0.43(-2.06%) |
Feb 07, 2007 | 21.19 | 21.26 | 20.70 | 20.88 | 188,054 | -0.34(-1.58%) |
Feb 06, 2007 | 20.70 | 21.23 | 20.66 | 21.22 | 400,338 | +0.55(+2.67%) |
Feb 05, 2007 | 20.75 | 20.98 | 20.60 | 20.67 | 156,388 | -0.02(-0.09%) |
Feb 02, 2007 | 20.57 | 20.86 | 20.49 | 20.69 | 192,762 | +0.31(+1.51%) |
Feb 01, 2007 | 20.15 | 20.40 | 20.07 | 20.38 | 156,734 | +0.20(+0.97%) |
Jan 31, 2007 | 20.25 | 20.46 | 19.90 | 20.18 | 244,284 | -0.07(-0.32%) |
Jan 30, 2007 | 20.38 | 20.51 | 20.01 | 20.25 | 287,411 | -0.12(-0.60%) |
Jan 29, 2007 | 19.20 | 20.47 | 19.16 | 20.37 | 708,356 | +1.15(+5.98%) |
Jan 26, 2007 | 17.49 | 19.52 | 17.32 | 19.22 | 1,557,868 | +3.34(+21.00%) |
Jan 25, 2007 | 16.62 | 16.63 | 15.83 | 15.88 | 420,353 | -0.64(-3.90%) |
Jan 24, 2007 | 16.57 | 16.66 | 16.41 | 16.53 | 92,436 | -0.14(-0.84%) |
Jan 23, 2007 | 16.47 | 16.81 | 16.31 | 16.67 | 165,906 | +0.17(+1.02%) |
Jan 22, 2007 | 16.75 | 16.96 | 16.31 | 16.50 | 318,926 | -0.29(-1.72%) |
Jan 19, 2007 | 17.32 | 17.62 | 16.73 | 16.79 | 607,619 | -0.61(-3.49%) |
Jan 18, 2007 | 17.76 | 17.94 | 17.30 | 17.40 | 154,121 | -0.42(-2.36%) |
Jan 17, 2007 | 17.85 | 17.86 | 17.66 | 17.82 | 190,740 | -0.07(-0.42%) |
Jan 16, 2007 | 18.10 | 18.23 | 17.71 | 17.89 | 340,352 | -0.18(-0.98%) |
Jan 12, 2007 | 17.90 | 18.21 | 17.86 | 18.07 | 70,569 | +0.21(+1.15%) |
Jan 11, 2007 | 17.81 | 17.99 | 17.67 | 17.87 | 88,841 | +0.04(+0.21%) |
Jan 10, 2007 | 17.92 | 17.92 | 17.57 | 17.83 | 121,736 | -0.10(-0.57%) |
Jan 09, 2007 | 18.15 | 18.33 | 17.72 | 17.93 | 230,036 | -0.24(-1.34%) |
Jan 08, 2007 | 18.13 | 18.34 | 18.03 | 18.17 | 118,139 | +0.00(+0.00%) |
Jan 05, 2007 | 18.19 | 18.27 | 17.97 | 18.17 | 230,545 | -0.15(-0.82%) |
Jan 04, 2007 | 18.24 | 18.59 | 17.94 | 18.32 | 209,959 | +0.08(+0.46%) |