Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.07 | 20.18 | 20.04 | 20.08 | 408,358 | -0.01(-0.03%) |
Mar 29, 2007 | 20.04 | 20.11 | 19.93 | 20.09 | 327,151 | +0.20(+1.01%) |
Mar 28, 2007 | 20.00 | 20.00 | 19.82 | 19.89 | 424,010 | -0.19(-0.96%) |
Mar 27, 2007 | 20.13 | 20.13 | 19.94 | 20.08 | 215,569 | +0.06(+0.29%) |
Mar 26, 2007 | 20.26 | 20.65 | 19.86 | 20.02 | 330,716 | -0.06(-0.29%) |
Mar 23, 2007 | 20.18 | 20.18 | 20.05 | 20.08 | 334,590 | -0.14(-0.67%) |
Mar 22, 2007 | 20.13 | 20.26 | 20.07 | 20.22 | 888,624 | +0.14(+0.67%) |
Mar 21, 2007 | 19.76 | 20.13 | 19.76 | 20.08 | 712,263 | +0.29(+1.47%) |
Mar 20, 2007 | 19.65 | 19.80 | 19.60 | 19.79 | 241,760 | +0.11(+0.56%) |
Mar 19, 2007 | 19.60 | 19.72 | 19.59 | 19.68 | 172,176 | +0.21(+1.06%) |
Mar 16, 2007 | 19.55 | 19.61 | 19.42 | 19.47 | 395,805 | -0.05(-0.23%) |
Mar 15, 2007 | 19.45 | 19.53 | 19.41 | 19.52 | 357,061 | +0.03(+0.13%) |
Mar 14, 2007 | 19.46 | 19.52 | 19.23 | 19.49 | 413,162 | +0.01(+0.03%) |
Mar 13, 2007 | 19.71 | 19.75 | 19.45 | 19.49 | 320,952 | -0.22(-1.11%) |
Mar 12, 2007 | 19.57 | 19.80 | 19.52 | 19.71 | 145,831 | +0.08(+0.39%) |
Mar 09, 2007 | 19.61 | 19.65 | 19.54 | 19.63 | 415,332 | +0.15(+0.80%) |
Mar 08, 2007 | 19.36 | 19.58 | 19.36 | 19.47 | 255,243 | +0.23(+1.21%) |
Mar 07, 2007 | 19.38 | 19.38 | 19.24 | 19.24 | 268,416 | -0.15(-0.76%) |
Mar 06, 2007 | 19.36 | 19.48 | 19.22 | 19.39 | 528,773 | +0.24(+1.24%) |
Mar 05, 2007 | 19.35 | 19.48 | 19.13 | 19.15 | 496,074 | -0.28(-1.46%) |
Mar 02, 2007 | 19.55 | 19.73 | 19.44 | 19.44 | 531,253 | -0.22(-1.12%) |
Mar 01, 2007 | 19.41 | 19.73 | 19.22 | 19.65 | 668,948 | -0.09(-0.46%) |
Feb 28, 2007 | 19.46 | 19.75 | 19.42 | 19.75 | 459,344 | +0.38(+1.97%) |
Feb 27, 2007 | 19.98 | 20.07 | 18.68 | 19.36 | 1,107,449 | -0.76(-3.78%) |
Feb 26, 2007 | 20.04 | 20.13 | 20.04 | 20.13 | 349,903 | +0.11(+0.55%) |
Feb 23, 2007 | 20.00 | 20.02 | 19.91 | 20.02 | 250,439 | -0.01(-0.06%) |
Feb 22, 2007 | 20.07 | 20.09 | 19.94 | 20.03 | 434,394 | +0.03(+0.13%) |
Feb 21, 2007 | 19.98 | 20.04 | 19.89 | 20.00 | 178,530 | -0.01(-0.03%) |
Feb 20, 2007 | 20.00 | 20.06 | 19.93 | 20.01 | 711,178 | +0.00(+0.00%) |
Feb 16, 2007 | 19.98 | 20.01 | 19.85 | 20.01 | 175,896 | +0.03(+0.16%) |
Feb 15, 2007 | 19.95 | 20.02 | 19.93 | 19.98 | 304,060 | +0.05(+0.26%) |
Feb 14, 2007 | 19.82 | 19.97 | 19.82 | 19.93 | 195,423 | +0.19(+0.98%) |
Feb 13, 2007 | 19.63 | 19.74 | 19.60 | 19.73 | 398,687 | +0.19(+0.96%) |
Feb 12, 2007 | 19.62 | 19.65 | 19.51 | 19.55 | 318,238 | -0.10(-0.49%) |
Feb 09, 2007 | 19.87 | 19.89 | 19.56 | 19.64 | 445,397 | -0.24(-1.20%) |
Feb 08, 2007 | 19.82 | 19.88 | 19.77 | 19.88 | 268,416 | +0.01(+0.03%) |
Feb 07, 2007 | 19.85 | 19.93 | 19.79 | 19.87 | 325,446 | +0.01(+0.06%) |
Feb 06, 2007 | 19.88 | 19.90 | 19.78 | 19.86 | 252,453 | +0.02(+0.10%) |
Feb 05, 2007 | 19.88 | 19.88 | 19.80 | 19.84 | 227,502 | -0.06(-0.29%) |
Feb 02, 2007 | 19.81 | 19.91 | 19.81 | 19.90 | 505,217 | +0.10(+0.52%) |
Feb 01, 2007 | 19.89 | 19.90 | 19.76 | 19.80 | 435,478 | -0.05(-0.23%) |
Jan 31, 2007 | 19.73 | 19.91 | 19.69 | 19.84 | 255,243 | +0.11(+0.56%) |
Jan 30, 2007 | 19.67 | 19.73 | 19.58 | 19.73 | 228,277 | +0.18(+0.92%) |
Jan 29, 2007 | 19.51 | 19.58 | 19.46 | 19.55 | 494,369 | +0.06(+0.30%) |
Jan 26, 2007 | 19.45 | 19.51 | 19.29 | 19.49 | 437,338 | +0.03(+0.13%) |
Jan 25, 2007 | 20.00 | 20.00 | 19.37 | 19.47 | 326,376 | -0.18(-0.92%) |
Jan 24, 2007 | 19.42 | 19.65 | 19.35 | 19.65 | 513,276 | +0.39(+2.01%) |
Jan 23, 2007 | 19.16 | 19.32 | 19.07 | 19.26 | 192,943 | +0.19(+0.98%) |
Jan 22, 2007 | 19.07 | 19.15 | 19.06 | 19.07 | 176,206 | -0.01(-0.07%) |
Jan 19, 2007 | 19.13 | 19.20 | 19.06 | 19.09 | 306,694 | -0.03(-0.13%) |
Jan 18, 2007 | 19.04 | 19.15 | 19.04 | 19.11 | 258,962 | +0.14(+0.75%) |
Jan 17, 2007 | 19.02 | 19.04 | 18.91 | 18.97 | 271,050 | -0.06(-0.31%) |
Jan 16, 2007 | 19.16 | 19.18 | 18.99 | 19.03 | 998,966 | -0.03(-0.14%) |
Jan 12, 2007 | 19.00 | 19.12 | 19.00 | 19.05 | 190,153 | +0.06(+0.34%) |
Jan 11, 2007 | 18.82 | 19.02 | 18.82 | 18.99 | 530,633 | +0.16(+0.86%) |
Jan 10, 2007 | 18.72 | 18.83 | 18.62 | 18.83 | 673,829 | +0.11(+0.59%) |
Jan 09, 2007 | 18.81 | 18.85 | 18.63 | 18.72 | 1,980,576 | -0.16(-0.85%) |
Jan 08, 2007 | 18.83 | 18.95 | 18.75 | 18.88 | 408,978 | +0.04(+0.21%) |
Jan 05, 2007 | 19.05 | 19.13 | 18.82 | 18.84 | 292,282 | -0.26(-1.35%) |
Jan 04, 2007 | 19.09 | 19.14 | 18.98 | 19.10 | 598,977 | -0.04(-0.20%) |