Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.00 | 19.18 | 18.75 | 19.18 | 172,800 | +0.18(+0.95%) |
Mar 29, 2007 | 19.00 | 19.15 | 18.75 | 19.00 | 133,700 | -0.02(-0.11%) |
Mar 28, 2007 | 19.20 | 19.20 | 18.84 | 19.02 | 102,000 | -0.06(-0.31%) |
Mar 27, 2007 | 19.05 | 19.14 | 18.77 | 19.08 | 90,400 | -0.02(-0.10%) |
Mar 26, 2007 | 19.44 | 19.50 | 18.75 | 19.10 | 153,100 | -0.34(-1.75%) |
Mar 23, 2007 | 19.52 | 19.74 | 19.36 | 19.44 | 68,700 | -0.09(-0.46%) |
Mar 22, 2007 | 20.49 | 20.59 | 19.44 | 19.53 | 68,900 | -0.17(-0.86%) |
Mar 21, 2007 | 18.88 | 19.71 | 18.70 | 19.70 | 192,400 | +0.83(+4.40%) |
Mar 20, 2007 | 18.70 | 19.00 | 18.50 | 18.87 | 172,800 | +0.10(+0.53%) |
Mar 19, 2007 | 18.85 | 19.10 | 18.60 | 18.77 | 153,600 | +0.02(+0.11%) |
Mar 16, 2007 | 18.97 | 19.08 | 18.56 | 18.75 | 383,400 | -0.22(-1.16%) |
Mar 15, 2007 | 19.15 | 19.25 | 18.73 | 18.97 | 104,100 | -0.17(-0.89%) |
Mar 14, 2007 | 18.52 | 19.46 | 18.30 | 19.14 | 156,200 | +0.78(+4.25%) |
Mar 13, 2007 | 19.11 | 19.08 | 18.35 | 18.36 | 214,200 | -0.75(-3.92%) |
Mar 12, 2007 | 19.05 | 19.30 | 19.00 | 19.11 | 66,100 | -0.13(-0.68%) |
Mar 09, 2007 | 18.84 | 19.24 | 18.70 | 19.24 | 115,700 | +0.54(+2.89%) |
Mar 08, 2007 | 18.85 | 19.20 | 18.60 | 18.70 | 207,400 | -0.05(-0.27%) |
Mar 07, 2007 | 18.96 | 19.00 | 18.60 | 18.75 | 167,500 | -0.20(-1.06%) |
Mar 06, 2007 | 18.60 | 19.21 | 18.51 | 18.95 | 187,100 | +0.53(+2.88%) |
Mar 05, 2007 | 18.80 | 19.15 | 18.37 | 18.42 | 197,100 | -0.48(-2.54%) |
Mar 02, 2007 | 19.00 | 19.35 | 18.82 | 18.90 | 227,400 | -0.10(-0.53%) |
Mar 01, 2007 | 19.10 | 19.60 | 18.90 | 19.00 | 143,650 | -0.16(-0.84%) |
Feb 28, 2007 | 19.62 | 19.64 | 19.14 | 19.16 | 332,800 | -0.44(-2.24%) |
Feb 27, 2007 | 19.90 | 19.94 | 19.45 | 19.60 | 262,000 | -0.33(-1.66%) |
Feb 26, 2007 | 19.75 | 19.95 | 19.50 | 19.93 | 160,194 | +0.30(+1.53%) |
Feb 23, 2007 | 19.93 | 20.00 | 19.45 | 19.63 | 123,100 | -0.30(-1.51%) |
Feb 22, 2007 | 20.43 | 20.43 | 19.55 | 19.93 | 218,900 | -0.45(-2.21%) |
Feb 21, 2007 | 20.88 | 20.94 | 20.00 | 20.38 | 131,300 | -0.45(-2.16%) |
Feb 20, 2007 | 20.43 | 20.99 | 20.21 | 20.83 | 84,200 | +0.41(+2.01%) |
Feb 16, 2007 | 20.34 | 20.50 | 20.00 | 20.42 | 95,900 | +0.08(+0.39%) |
Feb 15, 2007 | 20.46 | 20.49 | 20.21 | 20.34 | 75,500 | -0.12(-0.59%) |
Feb 14, 2007 | 20.67 | 21.00 | 20.37 | 20.46 | 99,300 | -0.21(-1.02%) |
Feb 13, 2007 | 20.40 | 20.67 | 20.25 | 20.67 | 100,107 | +0.29(+1.42%) |
Feb 12, 2007 | 20.70 | 20.70 | 20.10 | 20.38 | 144,342 | -0.52(-2.49%) |
Feb 09, 2007 | 21.00 | 21.00 | 20.17 | 20.90 | 239,600 | -0.10(-0.48%) |
Feb 08, 2007 | 20.73 | 21.00 | 20.60 | 21.00 | 122,200 | +0.27(+1.30%) |
Feb 07, 2007 | 20.50 | 20.73 | 20.40 | 20.73 | 132,500 | +0.23(+1.12%) |
Feb 06, 2007 | 20.48 | 20.74 | 20.29 | 20.50 | 101,800 | +0.18(+0.89%) |
Feb 05, 2007 | 20.70 | 20.70 | 20.26 | 20.32 | 46,200 | -0.44(-2.12%) |
Feb 02, 2007 | 20.49 | 20.82 | 20.22 | 20.76 | 90,400 | +0.30(+1.47%) |
Feb 01, 2007 | 20.57 | 20.60 | 20.22 | 20.46 | 104,900 | -0.09(-0.44%) |
Jan 31, 2007 | 20.50 | 20.60 | 20.25 | 20.55 | 140,900 | +0.05(+0.24%) |
Jan 30, 2007 | 20.40 | 20.50 | 20.16 | 20.50 | 94,000 | +0.19(+0.94%) |
Jan 29, 2007 | 20.30 | 20.55 | 19.95 | 20.31 | 134,600 | -0.27(-1.31%) |
Jan 26, 2007 | 20.15 | 20.63 | 20.05 | 20.58 | 99,800 | +0.43(+2.13%) |
Jan 25, 2007 | 20.55 | 20.55 | 20.05 | 20.15 | 121,500 | -0.35(-1.71%) |
Jan 24, 2007 | 20.58 | 20.67 | 20.46 | 20.50 | 96,000 | +0.00(+0.00%) |
Jan 23, 2007 | 19.70 | 20.68 | 19.70 | 20.50 | 216,600 | +0.84(+4.27%) |
Jan 22, 2007 | 19.28 | 19.81 | 19.11 | 19.66 | 130,700 | +0.40(+2.08%) |
Jan 19, 2007 | 19.35 | 21.00 | 18.98 | 19.26 | 110,000 | -0.09(-0.47%) |
Jan 18, 2007 | 19.87 | 19.87 | 19.33 | 19.35 | 122,100 | -0.47(-2.37%) |
Jan 17, 2007 | 19.81 | 19.98 | 19.80 | 19.82 | 89,700 | +0.00(+0.00%) |
Jan 16, 2007 | 19.25 | 19.98 | 19.25 | 19.82 | 153,600 | -0.20(-1.00%) |
Jan 12, 2007 | 20.18 | 20.21 | 20.00 | 20.02 | 88,000 | -0.16(-0.79%) |
Jan 11, 2007 | 20.03 | 20.45 | 20.00 | 20.18 | 108,000 | +0.17(+0.85%) |
Jan 10, 2007 | 20.00 | 20.08 | 19.81 | 20.01 | 94,000 | +0.01(+0.05%) |
Jan 09, 2007 | 20.05 | 20.08 | 19.79 | 20.00 | 120,900 | -0.07(-0.35%) |
Jan 08, 2007 | 20.20 | 20.89 | 19.97 | 20.07 | 101,700 | -0.17(-0.84%) |
Jan 05, 2007 | 20.60 | 20.60 | 20.23 | 20.24 | 153,400 | -0.36(-1.75%) |
Jan 04, 2007 | 20.68 | 20.71 | 20.43 | 20.60 | 115,200 | -0.08(-0.39%) |