Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.50 | 19.61 | 19.35 | 19.45 | 482,904 | -0.03(-0.17%) |
Mar 29, 2007 | 19.40 | 19.58 | 19.20 | 19.48 | 297,271 | +0.20(+1.04%) |
Mar 28, 2007 | 19.38 | 19.45 | 19.16 | 19.28 | 565,007 | -0.16(-0.83%) |
Mar 27, 2007 | 19.56 | 19.59 | 19.24 | 19.44 | 214,278 | -0.22(-1.10%) |
Mar 26, 2007 | 19.68 | 19.75 | 19.44 | 19.66 | 160,011 | -0.06(-0.31%) |
Mar 23, 2007 | 19.65 | 19.79 | 19.65 | 19.72 | 196,249 | +0.02(+0.08%) |
Mar 22, 2007 | 19.95 | 19.95 | 19.63 | 19.70 | 237,449 | -0.25(-1.25%) |
Mar 21, 2007 | 19.55 | 19.99 | 19.44 | 19.95 | 384,067 | +0.41(+2.07%) |
Mar 20, 2007 | 19.26 | 19.55 | 19.20 | 19.55 | 344,156 | +0.19(+0.98%) |
Mar 19, 2007 | 19.19 | 19.46 | 19.10 | 19.36 | 279,048 | +0.26(+1.34%) |
Mar 16, 2007 | 19.29 | 19.29 | 18.95 | 19.10 | 742,740 | -0.19(-1.01%) |
Mar 15, 2007 | 19.07 | 19.30 | 19.06 | 19.30 | 267,426 | +0.22(+1.16%) |
Mar 14, 2007 | 18.79 | 19.08 | 18.65 | 19.08 | 378,315 | +0.24(+1.27%) |
Mar 13, 2007 | 19.53 | 19.50 | 18.83 | 18.84 | 455,146 | -0.69(-3.55%) |
Mar 12, 2007 | 19.50 | 19.57 | 19.41 | 19.53 | 562,977 | -0.03(-0.14%) |
Mar 09, 2007 | 19.62 | 19.65 | 19.44 | 19.56 | 147,818 | +0.05(+0.26%) |
Mar 08, 2007 | 19.59 | 19.70 | 19.46 | 19.51 | 313,470 | +0.04(+0.23%) |
Mar 07, 2007 | 19.60 | 19.71 | 19.44 | 19.46 | 464,419 | -0.23(-1.18%) |
Mar 06, 2007 | 19.57 | 19.81 | 19.51 | 19.70 | 700,208 | +0.24(+1.26%) |
Mar 05, 2007 | 19.82 | 19.82 | 19.45 | 19.45 | 580,125 | -0.39(-1.96%) |
Mar 02, 2007 | 19.85 | 19.98 | 19.71 | 19.84 | 342,095 | -0.14(-0.72%) |
Mar 01, 2007 | 19.57 | 20.12 | 19.44 | 19.99 | 437,287 | +0.24(+1.21%) |
Feb 28, 2007 | 19.77 | 19.98 | 19.60 | 19.75 | 276,614 | -0.06(-0.28%) |
Feb 27, 2007 | 20.39 | 20.50 | 19.74 | 19.80 | 313,322 | -0.77(-3.75%) |
Feb 26, 2007 | 20.76 | 20.81 | 20.40 | 20.57 | 203,328 | -0.07(-0.32%) |
Feb 23, 2007 | 20.72 | 20.77 | 20.55 | 20.64 | 188,626 | -0.20(-0.96%) |
Feb 22, 2007 | 20.82 | 20.85 | 20.64 | 20.84 | 210,906 | +0.07(+0.35%) |
Feb 21, 2007 | 20.75 | 20.87 | 20.67 | 20.77 | 134,559 | -0.02(-0.11%) |
Feb 20, 2007 | 20.55 | 20.88 | 20.46 | 20.79 | 262,822 | +0.16(+0.78%) |
Feb 16, 2007 | 20.52 | 20.69 | 20.52 | 20.63 | 213,638 | +0.11(+0.54%) |
Feb 15, 2007 | 20.64 | 20.64 | 20.37 | 20.52 | 168,320 | -0.08(-0.40%) |
Feb 14, 2007 | 20.58 | 20.72 | 20.55 | 20.60 | 176,525 | +0.00(+0.00%) |
Feb 13, 2007 | 20.51 | 20.61 | 20.50 | 20.60 | 170,981 | +0.16(+0.79%) |
Feb 12, 2007 | 20.37 | 20.46 | 20.25 | 20.44 | 162,414 | +0.14(+0.68%) |
Feb 09, 2007 | 20.49 | 20.49 | 20.24 | 20.30 | 202,517 | -0.23(-1.14%) |
Feb 08, 2007 | 20.51 | 20.60 | 20.40 | 20.54 | 161,110 | -0.07(-0.32%) |
Feb 07, 2007 | 20.59 | 20.62 | 20.44 | 20.60 | 224,089 | +0.09(+0.43%) |
Feb 06, 2007 | 20.53 | 20.61 | 20.41 | 20.51 | 198,315 | +0.08(+0.38%) |
Feb 05, 2007 | 20.41 | 20.54 | 20.27 | 20.44 | 222,809 | -0.03(-0.16%) |
Feb 02, 2007 | 20.45 | 20.53 | 20.34 | 20.47 | 195,455 | +0.08(+0.38%) |
Feb 01, 2007 | 20.37 | 20.46 | 20.26 | 20.39 | 190,748 | +0.12(+0.57%) |
Jan 31, 2007 | 20.04 | 20.36 | 20.00 | 20.27 | 334,604 | +0.14(+0.69%) |
Jan 30, 2007 | 19.96 | 20.15 | 19.90 | 20.14 | 344,259 | +0.19(+0.97%) |
Jan 29, 2007 | 19.82 | 20.10 | 19.81 | 19.94 | 452,019 | -0.19(-0.96%) |
Jan 26, 2007 | 20.07 | 20.19 | 19.92 | 20.14 | 311,964 | -0.04(-0.22%) |
Jan 25, 2007 | 20.40 | 20.45 | 19.99 | 20.18 | 225,037 | -0.30(-1.46%) |
Jan 24, 2007 | 20.14 | 20.49 | 20.14 | 20.48 | 131,122 | +0.28(+1.40%) |
Jan 23, 2007 | 20.05 | 20.40 | 20.04 | 20.20 | 151,144 | +0.07(+0.36%) |
Jan 22, 2007 | 20.32 | 20.34 | 19.99 | 20.12 | 180,992 | -0.24(-1.20%) |
Jan 19, 2007 | 20.25 | 20.48 | 19.99 | 20.37 | 322,229 | +0.20(+0.99%) |
Jan 18, 2007 | 20.12 | 20.32 | 19.99 | 20.17 | 250,101 | -0.01(-0.06%) |
Jan 17, 2007 | 20.29 | 20.53 | 19.99 | 20.18 | 451,175 | -0.23(-1.14%) |
Jan 16, 2007 | 20.66 | 20.80 | 20.36 | 20.41 | 314,850 | -0.28(-1.37%) |
Jan 12, 2007 | 20.71 | 20.84 | 20.63 | 20.70 | 253,952 | -0.06(-0.29%) |
Jan 11, 2007 | 20.81 | 20.84 | 20.59 | 20.76 | 275,600 | +0.03(+0.13%) |
Jan 10, 2007 | 20.78 | 20.86 | 20.49 | 20.73 | 198,836 | -0.16(-0.74%) |
Jan 09, 2007 | 21.05 | 21.11 | 20.42 | 20.89 | 220,636 | -0.19(-0.90%) |
Jan 08, 2007 | 21.02 | 21.15 | 20.72 | 21.07 | 165,647 | +0.08(+0.37%) |
Jan 05, 2007 | 21.58 | 21.58 | 20.93 | 21.00 | 214,816 | -0.73(-3.37%) |
Jan 04, 2007 | 21.60 | 21.80 | 21.42 | 21.73 | 154,905 | +0.05(+0.23%) |