Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.06 | 22.07 | 21.93 | 22.00 | 4,997 | +0.07(+0.33%) |
Mar 29, 2007 | 21.98 | 21.98 | 21.88 | 21.93 | 12,772 | -0.12(-0.52%) |
Mar 28, 2007 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 22.04 | 22.04 | 22.04 | 22.04 | 1,665 | -0.06(-0.26%) |
Mar 26, 2007 | 22.24 | 22.24 | 22.09 | 22.10 | 3,609 | -0.12(-0.53%) |
Mar 23, 2007 | 22.20 | 22.25 | 22.20 | 22.22 | 2,498 | +0.09(+0.39%) |
Mar 22, 2007 | 22.20 | 22.20 | 22.13 | 22.13 | 1,943 | +0.01(+0.04%) |
Mar 21, 2007 | 21.81 | 22.12 | 21.81 | 22.12 | 31,931 | +0.31(+1.42%) |
Mar 20, 2007 | 21.75 | 21.81 | 21.75 | 21.81 | 3,054 | +0.14(+0.63%) |
Mar 19, 2007 | 21.67 | 21.67 | 21.67 | 21.67 | 1,388 | +0.21(+0.99%) |
Mar 16, 2007 | 21.50 | 21.61 | 21.45 | 21.46 | 91,074 | -0.17(-0.77%) |
Mar 15, 2007 | 21.54 | 21.63 | 21.54 | 21.63 | 3,054 | +0.20(+0.92%) |
Mar 14, 2007 | 21.44 | 21.44 | 21.18 | 21.43 | 25,267 | -0.37(-1.69%) |
Mar 13, 2007 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 21.80 | 21.80 | 21.73 | 21.80 | 1,388 | +0.06(+0.28%) |
Mar 09, 2007 | 21.80 | 21.80 | 21.73 | 21.73 | 555 | +0.08(+0.38%) |
Mar 08, 2007 | 21.70 | 21.70 | 21.64 | 21.65 | 28,877 | +0.15(+0.69%) |
Mar 07, 2007 | 21.50 | 21.56 | 21.47 | 21.50 | 9,995 | +0.01(+0.05%) |
Mar 06, 2007 | 21.34 | 21.54 | 21.34 | 21.49 | 7,496 | +0.32(+1.50%) |
Mar 05, 2007 | 21.36 | 21.37 | 21.18 | 21.18 | 4,442 | -0.40(-1.85%) |
Mar 02, 2007 | 21.78 | 21.80 | 21.58 | 21.58 | 10,828 | -0.27(-1.25%) |
Mar 01, 2007 | 21.55 | 21.94 | 21.50 | 21.85 | 21,380 | -0.07(-0.31%) |
Feb 28, 2007 | 21.86 | 21.92 | 21.82 | 21.92 | 6,941 | +0.05(+0.21%) |
Feb 27, 2007 | 22.12 | 22.19 | 21.68 | 21.87 | 3,054 | -0.73(-3.22%) |
Feb 26, 2007 | 22.60 | 22.60 | 22.60 | 22.60 | 277 | +0.11(+0.50%) |
Feb 23, 2007 | 22.49 | 22.49 | 22.45 | 22.49 | 1,110 | -0.06(-0.29%) |
Feb 22, 2007 | 22.60 | 22.60 | 22.55 | 22.55 | 2,221 | -0.01(-0.06%) |
Feb 21, 2007 | 22.57 | 22.57 | 22.51 | 22.57 | 555 | +0.03(+0.14%) |
Feb 20, 2007 | 22.53 | 22.53 | 22.53 | 22.53 | 1,110 | +0.13(+0.58%) |
Feb 16, 2007 | 22.35 | 22.40 | 22.35 | 22.40 | 5,553 | +0.01(+0.03%) |
Feb 15, 2007 | 22.33 | 22.40 | 22.33 | 22.40 | 2,498 | +0.06(+0.27%) |
Feb 14, 2007 | 22.34 | 22.34 | 22.34 | 22.34 | 832 | +0.18(+0.83%) |
Feb 13, 2007 | 22.09 | 22.15 | 22.09 | 22.15 | 2,498 | +0.16(+0.72%) |
Feb 12, 2007 | 22.02 | 22.02 | 21.99 | 21.99 | 1,665 | -0.06(-0.29%) |
Feb 09, 2007 | 22.27 | 22.27 | 22.03 | 22.06 | 20,824 | -0.15(-0.68%) |
Feb 08, 2007 | 22.21 | 22.21 | 22.21 | 22.21 | 1,388 | +0.03(+0.13%) |
Feb 07, 2007 | 22.19 | 22.19 | 22.16 | 22.18 | 4,164 | +0.07(+0.33%) |
Feb 06, 2007 | 22.11 | 22.11 | 22.11 | 22.11 | 832 | +0.17(+0.79%) |
Feb 05, 2007 | 21.94 | 21.94 | 21.94 | 21.94 | 555 | -0.04(-0.16%) |
Feb 02, 2007 | 21.96 | 21.98 | 21.94 | 21.97 | 4,442 | +0.07(+0.33%) |
Feb 01, 2007 | 21.87 | 21.90 | 21.82 | 21.90 | 4,997 | +0.25(+1.15%) |
Jan 31, 2007 | 21.60 | 21.65 | 21.60 | 21.65 | 1,388 | +0.01(+0.03%) |
Jan 30, 2007 | 21.58 | 21.64 | 21.57 | 21.64 | 18,325 | +0.13(+0.62%) |
Jan 29, 2007 | 21.53 | 21.53 | 21.51 | 21.51 | 1,110 | +0.15(+0.69%) |
Jan 26, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 7,496 | -0.05(-0.22%) |
Jan 25, 2007 | 21.38 | 21.41 | 21.38 | 21.41 | 7,496 | -0.02(-0.10%) |
Jan 24, 2007 | 21.43 | 21.43 | 21.43 | 21.43 | 3,054 | +0.09(+0.44%) |
Jan 23, 2007 | 21.27 | 21.36 | 21.27 | 21.34 | 6,386 | +0.10(+0.49%) |
Jan 22, 2007 | 21.25 | 21.25 | 21.23 | 21.23 | 555 | -0.10(-0.46%) |
Jan 19, 2007 | 21.28 | 21.33 | 21.28 | 21.33 | 4,442 | +0.09(+0.44%) |
Jan 18, 2007 | 21.36 | 21.36 | 21.24 | 21.24 | 5,830 | -0.08(-0.37%) |
Jan 17, 2007 | 21.35 | 21.37 | 21.27 | 21.32 | 56,921 | -0.01(-0.03%) |
Jan 16, 2007 | 21.31 | 21.36 | 21.31 | 21.32 | 21,102 | +0.06(+0.31%) |
Jan 12, 2007 | 21.28 | 21.30 | 21.26 | 21.26 | 8,329 | +0.05(+0.24%) |
Jan 11, 2007 | 21.07 | 21.24 | 21.07 | 21.21 | 15,271 | +0.22(+1.05%) |
Jan 10, 2007 | 20.92 | 20.99 | 20.91 | 20.99 | 1,388 | +0.07(+0.34%) |
Jan 09, 2007 | 20.92 | 20.92 | 20.92 | 20.92 | 6,108 | +0.05(+0.24%) |
Jan 08, 2007 | 20.82 | 20.87 | 20.82 | 20.87 | 832 | -0.02(-0.11%) |
Jan 05, 2007 | 20.89 | 20.97 | 20.89 | 20.89 | 2,776 | -0.21(-1.00%) |
Jan 04, 2007 | 21.04 | 21.10 | 21.04 | 21.10 | 4,164 | +0.10(+0.50%) |