Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.02 | 22.22 | 21.73 | 21.95 | 296,047 | -0.07(-0.32%) |
Mar 29, 2007 | 22.10 | 22.29 | 21.49 | 22.02 | 177,094 | +0.07(+0.32%) |
Mar 28, 2007 | 21.93 | 22.30 | 21.84 | 21.95 | 501,576 | -0.09(-0.40%) |
Mar 27, 2007 | 22.21 | 22.28 | 21.79 | 22.03 | 159,168 | -0.32(-1.41%) |
Mar 26, 2007 | 22.37 | 22.60 | 22.07 | 22.35 | 210,117 | -0.09(-0.39%) |
Mar 23, 2007 | 22.06 | 22.50 | 22.06 | 22.44 | 168,702 | +0.32(+1.47%) |
Mar 22, 2007 | 22.26 | 22.38 | 22.07 | 22.11 | 214,802 | -0.09(-0.40%) |
Mar 21, 2007 | 21.76 | 22.24 | 21.60 | 22.20 | 194,948 | +0.47(+2.14%) |
Mar 20, 2007 | 21.44 | 21.74 | 21.34 | 21.74 | 189,103 | +0.32(+1.52%) |
Mar 19, 2007 | 21.28 | 21.57 | 21.27 | 21.41 | 395,374 | +0.29(+1.37%) |
Mar 16, 2007 | 21.58 | 21.58 | 20.72 | 21.12 | 903,173 | -0.47(-2.15%) |
Mar 15, 2007 | 21.45 | 21.74 | 21.45 | 21.59 | 216,656 | +0.18(+0.82%) |
Mar 14, 2007 | 21.16 | 21.60 | 20.81 | 21.41 | 452,044 | +0.21(+0.99%) |
Mar 13, 2007 | 21.24 | 21.59 | 21.00 | 21.20 | 564,712 | -0.04(-0.21%) |
Mar 12, 2007 | 20.95 | 21.30 | 20.67 | 21.24 | 352,791 | +0.20(+0.96%) |
Mar 09, 2007 | 21.31 | 21.44 | 20.91 | 21.04 | 398,438 | -0.06(-0.29%) |
Mar 08, 2007 | 21.53 | 21.93 | 20.93 | 21.10 | 257,150 | -0.39(-1.80%) |
Mar 07, 2007 | 21.60 | 21.85 | 21.12 | 21.49 | 283,423 | +0.02(+0.08%) |
Mar 06, 2007 | 20.88 | 21.67 | 20.72 | 21.47 | 324,146 | +0.77(+3.73%) |
Mar 05, 2007 | 21.31 | 21.38 | 20.70 | 20.70 | 358,468 | -0.62(-2.92%) |
Mar 02, 2007 | 21.73 | 21.92 | 21.32 | 21.32 | 291,816 | -0.62(-2.84%) |
Mar 01, 2007 | 21.58 | 22.31 | 21.52 | 21.95 | 237,386 | +0.00(+0.00%) |
Feb 28, 2007 | 21.76 | 22.21 | 21.64 | 21.95 | 356,196 | +0.19(+0.89%) |
Feb 27, 2007 | 22.46 | 22.58 | 21.42 | 21.75 | 486,131 | -0.87(-3.84%) |
Feb 26, 2007 | 22.95 | 23.13 | 22.28 | 22.62 | 209,000 | -0.33(-1.45%) |
Feb 23, 2007 | 22.83 | 23.12 | 22.63 | 22.96 | 206,294 | +0.04(+0.19%) |
Feb 22, 2007 | 23.02 | 23.20 | 22.60 | 22.91 | 304,258 | -0.13(-0.57%) |
Feb 21, 2007 | 22.84 | 23.14 | 22.83 | 23.04 | 239,744 | +0.17(+0.73%) |
Feb 20, 2007 | 23.00 | 23.31 | 22.71 | 22.88 | 301,245 | -0.21(-0.91%) |
Feb 16, 2007 | 22.85 | 23.18 | 22.80 | 23.09 | 242,769 | +0.24(+1.04%) |
Feb 15, 2007 | 22.84 | 23.13 | 22.57 | 22.85 | 181,016 | -0.03(-0.11%) |
Feb 14, 2007 | 22.90 | 23.33 | 22.84 | 22.88 | 119,223 | -0.05(-0.23%) |
Feb 13, 2007 | 22.84 | 22.95 | 22.69 | 22.93 | 142,719 | +0.18(+0.81%) |
Feb 12, 2007 | 22.96 | 23.07 | 22.64 | 22.74 | 146,460 | -0.16(-0.69%) |
Feb 09, 2007 | 23.29 | 23.43 | 22.82 | 22.90 | 184,316 | -0.45(-1.92%) |
Feb 08, 2007 | 22.99 | 23.41 | 22.99 | 23.35 | 208,036 | +0.28(+1.22%) |
Feb 07, 2007 | 22.82 | 23.22 | 22.66 | 23.07 | 183,306 | +0.24(+1.04%) |
Feb 06, 2007 | 22.68 | 22.96 | 22.49 | 22.83 | 188,678 | +0.17(+0.74%) |
Feb 05, 2007 | 22.59 | 22.74 | 22.38 | 22.67 | 255,281 | +0.00(+0.00%) |
Feb 02, 2007 | 22.46 | 22.69 | 22.28 | 22.67 | 218,224 | +0.22(+0.98%) |
Feb 01, 2007 | 22.45 | 22.54 | 22.27 | 22.45 | 260,259 | +0.05(+0.24%) |
Jan 31, 2007 | 22.33 | 22.43 | 22.13 | 22.39 | 231,889 | +0.03(+0.12%) |
Jan 30, 2007 | 22.31 | 22.39 | 22.03 | 22.37 | 170,233 | +0.04(+0.16%) |
Jan 29, 2007 | 21.96 | 22.38 | 21.95 | 22.33 | 183,653 | +0.29(+1.31%) |
Jan 26, 2007 | 21.96 | 22.12 | 21.86 | 22.04 | 192,571 | +0.08(+0.36%) |
Jan 25, 2007 | 22.30 | 22.38 | 21.86 | 21.96 | 308,067 | -0.39(-1.77%) |
Jan 24, 2007 | 22.13 | 22.38 | 22.05 | 22.36 | 185,765 | +0.31(+1.39%) |
Jan 23, 2007 | 21.78 | 22.21 | 21.64 | 22.05 | 251,538 | +0.25(+1.13%) |
Jan 22, 2007 | 21.99 | 22.06 | 21.50 | 21.81 | 262,901 | -0.21(-0.96%) |
Jan 19, 2007 | 21.64 | 22.17 | 21.52 | 22.02 | 326,497 | +0.42(+1.95%) |
Jan 18, 2007 | 21.24 | 21.75 | 21.05 | 21.60 | 283,919 | +0.26(+1.23%) |
Jan 17, 2007 | 21.60 | 21.72 | 21.25 | 21.33 | 297,874 | -0.36(-1.66%) |
Jan 16, 2007 | 22.16 | 22.24 | 21.59 | 21.69 | 280,830 | -0.36(-1.63%) |
Jan 12, 2007 | 21.76 | 22.08 | 21.76 | 22.05 | 201,756 | +0.28(+1.29%) |
Jan 11, 2007 | 21.26 | 21.87 | 21.25 | 21.77 | 347,737 | +0.53(+2.48%) |
Jan 10, 2007 | 20.90 | 21.26 | 20.84 | 21.24 | 217,698 | +0.18(+0.88%) |
Jan 09, 2007 | 20.78 | 21.13 | 20.62 | 21.06 | 233,147 | +0.20(+0.97%) |
Jan 08, 2007 | 21.05 | 21.05 | 20.63 | 20.86 | 306,954 | -0.25(-1.16%) |
Jan 05, 2007 | 21.03 | 21.24 | 20.91 | 21.10 | 350,552 | -0.07(-0.33%) |
Jan 04, 2007 | 20.92 | 21.17 | 20.62 | 21.17 | 308,892 | +0.25(+1.22%) |