Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.08 | 21.39 | 21.01 | 21.22 | 480,517 | +0.16(+0.75%) |
Mar 29, 2007 | 21.40 | 21.40 | 20.73 | 21.07 | 674,451 | -0.17(-0.82%) |
Mar 28, 2007 | 21.33 | 21.37 | 20.94 | 21.24 | 771,235 | -0.32(-1.50%) |
Mar 27, 2007 | 21.46 | 21.62 | 21.16 | 21.57 | 717,004 | +0.00(+0.00%) |
Mar 26, 2007 | 21.44 | 21.60 | 20.94 | 21.57 | 456,814 | +0.03(+0.12%) |
Mar 23, 2007 | 21.22 | 21.61 | 21.12 | 21.54 | 470,525 | +0.05(+0.23%) |
Mar 22, 2007 | 21.45 | 21.62 | 21.26 | 21.49 | 445,602 | -0.06(-0.27%) |
Mar 21, 2007 | 20.97 | 21.56 | 20.73 | 21.55 | 424,454 | +0.53(+2.53%) |
Mar 20, 2007 | 20.82 | 21.09 | 20.60 | 21.02 | 480,785 | +0.06(+0.28%) |
Mar 19, 2007 | 20.75 | 20.97 | 20.51 | 20.96 | 1,043,722 | +0.47(+2.31%) |
Mar 16, 2007 | 20.68 | 20.74 | 20.35 | 20.48 | 847,464 | -0.21(-1.00%) |
Mar 15, 2007 | 20.42 | 20.75 | 20.38 | 20.69 | 363,756 | +0.32(+1.59%) |
Mar 14, 2007 | 20.08 | 20.52 | 19.86 | 20.37 | 470,659 | +0.23(+1.16%) |
Mar 13, 2007 | 20.73 | 20.71 | 20.08 | 20.13 | 744,731 | -0.59(-2.85%) |
Mar 12, 2007 | 20.33 | 20.79 | 20.26 | 20.73 | 610,428 | +0.49(+2.43%) |
Mar 09, 2007 | 20.57 | 20.57 | 20.05 | 20.23 | 733,596 | -0.17(-0.86%) |
Mar 08, 2007 | 19.88 | 20.49 | 19.70 | 20.41 | 1,232,192 | +0.86(+4.38%) |
Mar 07, 2007 | 19.58 | 19.78 | 19.34 | 19.55 | 537,875 | -0.01(-0.04%) |
Mar 06, 2007 | 19.16 | 19.69 | 18.95 | 19.56 | 573,196 | +0.70(+3.70%) |
Mar 05, 2007 | 19.22 | 19.54 | 18.78 | 18.86 | 888,213 | -0.36(-1.86%) |
Mar 02, 2007 | 19.62 | 19.69 | 19.19 | 19.22 | 806,386 | -0.49(-2.49%) |
Mar 01, 2007 | 19.73 | 19.99 | 19.33 | 19.71 | 975,546 | -0.35(-1.74%) |
Feb 28, 2007 | 19.98 | 20.27 | 19.59 | 20.06 | 1,016,720 | +0.17(+0.88%) |
Feb 27, 2007 | 19.98 | 20.23 | 19.75 | 19.89 | 1,208,881 | -0.57(-2.77%) |
Feb 26, 2007 | 20.82 | 20.82 | 20.28 | 20.45 | 1,129,422 | -0.37(-1.80%) |
Feb 23, 2007 | 20.57 | 20.96 | 20.53 | 20.82 | 714,757 | +0.08(+0.40%) |
Feb 22, 2007 | 20.32 | 20.79 | 20.21 | 20.74 | 1,032,244 | +0.47(+2.30%) |
Feb 21, 2007 | 20.04 | 20.30 | 19.86 | 20.28 | 930,718 | +0.14(+0.70%) |
Feb 20, 2007 | 20.05 | 20.32 | 19.83 | 20.13 | 1,200,534 | +0.14(+0.71%) |
Feb 16, 2007 | 20.21 | 20.43 | 19.98 | 19.99 | 1,363,789 | -0.30(-1.48%) |
Feb 15, 2007 | 20.13 | 20.98 | 19.82 | 20.29 | 2,412,523 | +0.91(+4.68%) |
Feb 14, 2007 | 19.15 | 19.47 | 19.13 | 19.39 | 487,971 | +0.36(+1.88%) |
Feb 13, 2007 | 18.93 | 19.04 | 18.77 | 19.03 | 570,320 | +0.18(+0.97%) |
Feb 12, 2007 | 19.33 | 19.44 | 18.74 | 18.85 | 765,347 | -0.28(-1.48%) |
Feb 09, 2007 | 19.80 | 19.80 | 18.99 | 19.13 | 836,953 | -0.67(-3.40%) |
Feb 08, 2007 | 19.52 | 19.82 | 19.50 | 19.80 | 954,687 | +0.34(+1.75%) |
Feb 07, 2007 | 18.74 | 19.47 | 18.71 | 19.46 | 1,324,495 | +0.72(+3.86%) |
Feb 06, 2007 | 18.44 | 18.78 | 18.33 | 18.74 | 481,690 | +0.34(+1.85%) |
Feb 05, 2007 | 18.80 | 18.90 | 18.34 | 18.40 | 561,542 | -0.35(-1.86%) |
Feb 02, 2007 | 18.71 | 18.91 | 18.46 | 18.75 | 610,668 | +0.38(+2.08%) |
Feb 01, 2007 | 18.31 | 18.51 | 18.11 | 18.36 | 566,043 | +0.17(+0.96%) |
Jan 31, 2007 | 18.35 | 18.46 | 17.69 | 18.19 | 686,046 | -0.27(-1.44%) |
Jan 30, 2007 | 18.09 | 18.45 | 17.91 | 18.45 | 459,085 | +0.35(+1.93%) |
Jan 29, 2007 | 18.25 | 18.40 | 17.70 | 18.11 | 559,385 | -0.17(-0.96%) |
Jan 26, 2007 | 18.07 | 18.48 | 17.56 | 18.28 | 703,271 | +0.27(+1.48%) |
Jan 25, 2007 | 18.56 | 18.56 | 17.92 | 18.01 | 458,394 | -0.41(-2.21%) |
Jan 24, 2007 | 18.26 | 18.62 | 18.16 | 18.42 | 520,325 | +0.23(+1.28%) |
Jan 23, 2007 | 18.22 | 18.41 | 18.09 | 18.19 | 392,937 | -0.02(-0.14%) |
Jan 22, 2007 | 18.56 | 18.66 | 18.08 | 18.21 | 416,321 | -0.30(-1.62%) |
Jan 19, 2007 | 18.30 | 18.75 | 18.25 | 18.51 | 517,116 | +0.22(+1.18%) |
Jan 18, 2007 | 19.13 | 19.13 | 18.06 | 18.30 | 1,142,439 | -1.08(-5.58%) |
Jan 17, 2007 | 19.38 | 19.57 | 19.26 | 19.38 | 396,940 | -0.04(-0.21%) |
Jan 16, 2007 | 19.63 | 19.83 | 19.34 | 19.42 | 652,631 | -0.12(-0.64%) |
Jan 12, 2007 | 19.51 | 19.63 | 19.43 | 19.54 | 250,561 | -0.06(-0.30%) |
Jan 11, 2007 | 19.67 | 19.71 | 19.44 | 19.60 | 636,145 | +0.00(+0.00%) |
Jan 10, 2007 | 19.34 | 19.64 | 19.14 | 19.60 | 588,296 | +0.22(+1.16%) |
Jan 09, 2007 | 19.24 | 19.43 | 18.95 | 19.38 | 686,618 | +0.27(+1.44%) |
Jan 08, 2007 | 19.20 | 19.22 | 18.83 | 19.10 | 510,284 | -0.02(-0.09%) |
Jan 05, 2007 | 19.13 | 19.21 | 18.70 | 19.12 | 679,210 | -0.06(-0.30%) |
Jan 04, 2007 | 18.85 | 19.28 | 18.65 | 19.18 | 702,555 | +0.38(+2.04%) |