Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.76 | 22.53 | 21.62 | 22.21 | 207,102 | +0.50(+2.30%) |
Mar 29, 2007 | 21.22 | 21.80 | 20.97 | 21.71 | 114,460 | +0.73(+3.48%) |
Mar 28, 2007 | 21.36 | 21.36 | 20.78 | 20.98 | 153,741 | -0.33(-1.55%) |
Mar 27, 2007 | 20.76 | 21.56 | 20.76 | 21.31 | 107,047 | +0.58(+2.78%) |
Mar 26, 2007 | 20.50 | 20.83 | 20.28 | 20.74 | 96,121 | +0.23(+1.12%) |
Mar 23, 2007 | 20.39 | 20.57 | 20.20 | 20.50 | 49,296 | +0.05(+0.26%) |
Mar 22, 2007 | 20.03 | 20.64 | 19.84 | 20.45 | 113,680 | +0.47(+2.35%) |
Mar 21, 2007 | 19.25 | 19.99 | 19.25 | 19.98 | 110,949 | +0.73(+3.79%) |
Mar 20, 2007 | 19.80 | 19.80 | 19.02 | 19.25 | 74,269 | -0.48(-2.42%) |
Mar 19, 2007 | 18.79 | 20.08 | 18.79 | 19.73 | 145,937 | +1.02(+5.47%) |
Mar 16, 2007 | 18.88 | 19.05 | 18.71 | 18.71 | 209,671 | -0.17(-0.90%) |
Mar 15, 2007 | 18.72 | 19.00 | 18.65 | 18.87 | 110,298 | +0.20(+1.07%) |
Mar 14, 2007 | 18.29 | 18.75 | 18.27 | 18.67 | 78,431 | +0.32(+1.72%) |
Mar 13, 2007 | 18.73 | 18.94 | 18.30 | 18.36 | 114,200 | -0.37(-1.97%) |
Mar 12, 2007 | 18.78 | 19.52 | 18.60 | 18.73 | 116,411 | -0.10(-0.53%) |
Mar 09, 2007 | 19.04 | 19.04 | 18.47 | 18.83 | 74,139 | +0.47(+2.55%) |
Mar 08, 2007 | 18.04 | 18.74 | 18.04 | 18.36 | 99,242 | +0.39(+2.18%) |
Mar 07, 2007 | 18.11 | 18.32 | 17.90 | 17.97 | 94,040 | -0.13(-0.72%) |
Mar 06, 2007 | 17.88 | 18.31 | 17.72 | 18.10 | 184,438 | +0.37(+2.08%) |
Mar 05, 2007 | 18.02 | 18.24 | 17.68 | 17.73 | 120,444 | -0.48(-2.62%) |
Mar 02, 2007 | 18.77 | 19.26 | 18.20 | 18.21 | 107,437 | -0.62(-3.31%) |
Mar 01, 2007 | 19.34 | 19.44 | 18.05 | 18.83 | 141,749 | -0.58(-3.01%) |
Feb 28, 2007 | 19.41 | 20.05 | 19.31 | 19.41 | 117,192 | +0.08(+0.44%) |
Feb 27, 2007 | 20.47 | 20.64 | 19.31 | 19.33 | 140,474 | -1.33(-6.44%) |
Feb 26, 2007 | 20.42 | 20.66 | 20.17 | 20.66 | 86,105 | +0.25(+1.21%) |
Feb 23, 2007 | 20.87 | 21.03 | 20.26 | 20.41 | 131,500 | -0.43(-2.07%) |
Feb 22, 2007 | 21.27 | 21.63 | 20.67 | 20.84 | 148,799 | -0.46(-2.17%) |
Feb 21, 2007 | 21.79 | 21.91 | 21.18 | 21.30 | 69,587 | -0.53(-2.43%) |
Feb 20, 2007 | 21.80 | 22.03 | 21.56 | 21.83 | 86,886 | +0.02(+0.07%) |
Feb 16, 2007 | 22.00 | 22.17 | 21.70 | 21.82 | 103,665 | -0.18(-0.80%) |
Feb 15, 2007 | 22.32 | 22.42 | 21.95 | 22.00 | 56,710 | -0.32(-1.45%) |
Feb 14, 2007 | 22.39 | 22.71 | 22.27 | 22.32 | 62,772 | -0.09(-0.41%) |
Feb 13, 2007 | 22.24 | 22.64 | 22.24 | 22.41 | 77,261 | +0.26(+1.18%) |
Feb 12, 2007 | 21.96 | 22.42 | 21.96 | 22.15 | 73,923 | +0.19(+0.88%) |
Feb 09, 2007 | 22.49 | 22.53 | 21.77 | 21.96 | 93,649 | -0.49(-2.19%) |
Feb 08, 2007 | 22.44 | 22.56 | 22.34 | 22.45 | 43,313 | +0.02(+0.07%) |
Feb 07, 2007 | 22.00 | 22.66 | 21.81 | 22.43 | 86,235 | +0.43(+1.96%) |
Feb 06, 2007 | 22.27 | 22.33 | 21.84 | 22.00 | 287,323 | -0.12(-0.52%) |
Feb 05, 2007 | 22.49 | 22.49 | 22.03 | 22.12 | 102,364 | -0.37(-1.64%) |
Feb 02, 2007 | 23.13 | 23.16 | 22.38 | 22.49 | 53,068 | -0.63(-2.73%) |
Feb 01, 2007 | 22.92 | 23.89 | 22.77 | 23.12 | 233,864 | +0.18(+0.80%) |
Jan 31, 2007 | 22.64 | 23.12 | 22.53 | 22.93 | 108,737 | +0.34(+1.50%) |
Jan 30, 2007 | 22.08 | 23.02 | 22.01 | 22.60 | 148,799 | +0.63(+2.87%) |
Jan 29, 2007 | 23.36 | 23.60 | 21.92 | 21.97 | 164,017 | -1.41(-6.05%) |
Jan 26, 2007 | 22.93 | 23.47 | 22.26 | 23.38 | 78,171 | +0.48(+2.12%) |
Jan 25, 2007 | 23.46 | 23.83 | 22.89 | 22.90 | 106,526 | -0.45(-1.94%) |
Jan 24, 2007 | 23.38 | 23.74 | 23.26 | 23.35 | 47,735 | +0.12(+0.50%) |
Jan 23, 2007 | 22.56 | 23.43 | 21.77 | 23.23 | 143,596 | +0.40(+1.75%) |
Jan 22, 2007 | 22.86 | 23.00 | 22.68 | 22.83 | 84,935 | -0.15(-0.67%) |
Jan 19, 2007 | 23.13 | 23.14 | 22.76 | 22.99 | 58,010 | -0.20(-0.86%) |
Jan 18, 2007 | 23.18 | 23.61 | 22.92 | 23.19 | 123,175 | +0.02(+0.10%) |
Jan 17, 2007 | 22.81 | 23.66 | 22.14 | 23.16 | 138,003 | +0.35(+1.55%) |
Jan 16, 2007 | 24.21 | 24.21 | 22.46 | 22.81 | 109,908 | -1.40(-5.78%) |
Jan 12, 2007 | 24.16 | 24.60 | 24.05 | 24.21 | 85,975 | +0.00(+0.00%) |
Jan 11, 2007 | 24.19 | 24.42 | 23.61 | 24.21 | 50,466 | +0.12(+0.51%) |
Jan 10, 2007 | 24.09 | 24.22 | 23.50 | 24.09 | 70,627 | -0.08(-0.35%) |
Jan 09, 2007 | 23.14 | 24.22 | 23.14 | 24.17 | 106,266 | +0.85(+3.66%) |
Jan 08, 2007 | 23.34 | 24.02 | 22.85 | 23.32 | 124,346 | -0.10(-0.43%) |
Jan 05, 2007 | 23.90 | 24.33 | 23.17 | 23.42 | 110,558 | -0.68(-2.81%) |
Jan 04, 2007 | 24.40 | 24.53 | 23.85 | 24.09 | 103,535 | -0.31(-1.26%) |