Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.84 | 20.20 | 19.70 | 19.78 | 238,663 | -0.11(-0.55%) |
Mar 29, 2007 | 20.05 | 20.30 | 19.83 | 19.89 | 197,364 | -0.13(-0.65%) |
Mar 28, 2007 | 19.84 | 20.14 | 19.76 | 20.02 | 278,290 | +0.03(+0.15%) |
Mar 27, 2007 | 20.25 | 20.35 | 19.83 | 19.99 | 173,963 | -0.34(-1.67%) |
Mar 26, 2007 | 20.60 | 20.64 | 20.30 | 20.33 | 161,784 | -0.31(-1.50%) |
Mar 23, 2007 | 20.66 | 20.85 | 20.49 | 20.64 | 146,854 | -0.08(-0.39%) |
Mar 22, 2007 | 20.67 | 20.73 | 20.50 | 20.72 | 150,252 | -0.01(-0.05%) |
Mar 21, 2007 | 20.29 | 20.75 | 20.04 | 20.73 | 209,874 | +0.42(+2.07%) |
Mar 20, 2007 | 20.25 | 20.40 | 20.13 | 20.31 | 159,496 | +0.02(+0.10%) |
Mar 19, 2007 | 20.01 | 20.34 | 19.81 | 20.29 | 158,853 | +0.49(+2.47%) |
Mar 16, 2007 | 20.00 | 20.01 | 19.71 | 19.80 | 293,182 | -0.25(-1.25%) |
Mar 15, 2007 | 20.10 | 20.68 | 20.00 | 20.05 | 220,724 | -0.32(-1.57%) |
Mar 14, 2007 | 19.80 | 20.43 | 19.50 | 20.37 | 303,395 | +0.66(+3.35%) |
Mar 13, 2007 | 20.04 | 20.28 | 19.63 | 19.71 | 391,717 | -0.33(-1.65%) |
Mar 12, 2007 | 19.77 | 20.14 | 19.61 | 20.04 | 251,427 | +0.34(+1.73%) |
Mar 09, 2007 | 19.43 | 19.72 | 19.38 | 19.70 | 352,199 | +0.59(+3.09%) |
Mar 08, 2007 | 18.81 | 19.40 | 18.81 | 19.11 | 241,085 | +0.40(+2.14%) |
Mar 07, 2007 | 18.97 | 19.10 | 18.66 | 18.71 | 193,079 | -0.36(-1.89%) |
Mar 06, 2007 | 18.60 | 19.12 | 18.31 | 19.07 | 188,814 | +0.82(+4.49%) |
Mar 05, 2007 | 18.31 | 18.70 | 18.06 | 18.25 | 417,004 | -0.46(-2.46%) |
Mar 02, 2007 | 19.08 | 19.34 | 18.70 | 18.71 | 305,598 | -0.59(-3.06%) |
Mar 01, 2007 | 19.00 | 19.56 | 18.65 | 19.30 | 410,550 | -0.13(-0.67%) |
Feb 28, 2007 | 18.31 | 19.55 | 18.01 | 19.43 | 718,344 | +0.97(+5.25%) |
Feb 27, 2007 | 19.86 | 19.97 | 18.31 | 18.46 | 548,328 | -1.55(-7.75%) |
Feb 26, 2007 | 19.33 | 20.06 | 19.26 | 20.01 | 493,516 | +0.33(+1.68%) |
Feb 23, 2007 | 20.01 | 20.28 | 19.60 | 19.68 | 371,807 | -0.42(-2.08%) |
Feb 22, 2007 | 19.68 | 20.26 | 19.59 | 20.10 | 1,160,082 | -0.29(-1.43%) |
Feb 21, 2007 | 19.39 | 20.46 | 19.39 | 20.39 | 539,190 | -0.32(-1.55%) |
Feb 20, 2007 | 20.49 | 20.78 | 20.41 | 20.71 | 333,045 | +0.22(+1.07%) |
Feb 16, 2007 | 20.26 | 20.52 | 19.95 | 20.49 | 213,805 | +0.12(+0.59%) |
Feb 15, 2007 | 20.30 | 20.49 | 19.90 | 20.37 | 261,403 | +0.06(+0.30%) |
Feb 14, 2007 | 19.44 | 20.63 | 19.28 | 20.31 | 443,869 | +0.80(+4.10%) |
Feb 13, 2007 | 19.83 | 20.10 | 19.19 | 19.51 | 277,093 | -0.35(-1.76%) |
Feb 12, 2007 | 19.86 | 19.92 | 19.38 | 19.86 | 240,238 | +0.00(+0.00%) |
Feb 09, 2007 | 20.50 | 20.60 | 19.13 | 19.86 | 546,259 | -0.64(-3.12%) |
Feb 08, 2007 | 20.52 | 20.61 | 20.27 | 20.50 | 269,140 | -0.18(-0.87%) |
Feb 07, 2007 | 20.32 | 20.98 | 20.32 | 20.68 | 360,209 | +0.50(+2.48%) |
Feb 06, 2007 | 20.91 | 21.04 | 20.17 | 20.18 | 655,475 | -0.75(-3.58%) |
Feb 05, 2007 | 21.11 | 21.36 | 20.81 | 20.93 | 334,502 | -0.06(-0.29%) |
Feb 02, 2007 | 21.53 | 21.55 | 20.90 | 20.99 | 353,425 | -0.51(-2.37%) |
Feb 01, 2007 | 20.89 | 21.51 | 20.82 | 21.50 | 319,223 | +0.59(+2.82%) |
Jan 31, 2007 | 20.60 | 21.13 | 20.51 | 20.91 | 379,116 | +0.37(+1.80%) |
Jan 30, 2007 | 20.80 | 20.85 | 20.35 | 20.54 | 446,026 | -0.31(-1.49%) |
Jan 29, 2007 | 20.29 | 21.10 | 20.29 | 20.85 | 604,458 | +0.57(+2.81%) |
Jan 26, 2007 | 20.48 | 20.70 | 20.18 | 20.28 | 390,062 | -0.10(-0.49%) |
Jan 25, 2007 | 20.52 | 20.71 | 20.33 | 20.38 | 258,155 | -0.07(-0.34%) |
Jan 24, 2007 | 20.25 | 20.50 | 20.23 | 20.45 | 333,318 | +0.18(+0.89%) |
Jan 23, 2007 | 20.04 | 20.46 | 19.77 | 20.27 | 374,415 | +0.13(+0.65%) |
Jan 22, 2007 | 19.78 | 20.54 | 19.77 | 20.14 | 785,571 | +0.80(+4.14%) |
Jan 19, 2007 | 18.61 | 19.49 | 17.89 | 19.34 | 497,176 | +0.65(+3.48%) |
Jan 18, 2007 | 19.47 | 19.64 | 18.62 | 18.69 | 332,301 | -0.89(-4.55%) |
Jan 17, 2007 | 19.70 | 19.77 | 19.40 | 19.58 | 354,628 | -0.12(-0.61%) |
Jan 16, 2007 | 20.00 | 20.13 | 19.23 | 19.70 | 642,566 | -0.22(-1.10%) |
Jan 12, 2007 | 19.45 | 20.00 | 19.31 | 19.92 | 591,794 | +0.45(+2.31%) |
Jan 11, 2007 | 19.07 | 19.54 | 18.87 | 19.47 | 528,961 | +0.38(+1.99%) |
Jan 10, 2007 | 18.19 | 19.10 | 18.14 | 19.09 | 1,150,820 | +1.74(+10.03%) |
Jan 09, 2007 | 17.32 | 17.42 | 16.88 | 17.35 | 303,302 | +0.02(+0.12%) |
Jan 08, 2007 | 16.86 | 17.45 | 16.65 | 17.33 | 386,864 | +0.47(+2.79%) |
Jan 05, 2007 | 17.07 | 17.07 | 16.50 | 16.86 | 513,834 | -0.22(-1.29%) |
Jan 04, 2007 | 16.23 | 17.13 | 16.17 | 17.08 | 276,143 | +0.77(+4.72%) |