Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.90 | 22.01 | 21.66 | 21.74 | 886,286 | -0.20(-0.93%) |
Mar 29, 2007 | 22.14 | 22.23 | 21.82 | 21.95 | 742,230 | +0.02(+0.09%) |
Mar 28, 2007 | 21.74 | 21.98 | 21.55 | 21.93 | 948,619 | -0.01(-0.06%) |
Mar 27, 2007 | 22.17 | 22.26 | 21.85 | 21.94 | 809,851 | -0.36(-1.62%) |
Mar 26, 2007 | 22.49 | 22.49 | 22.09 | 22.30 | 746,076 | +0.04(+0.17%) |
Mar 23, 2007 | 22.13 | 22.30 | 22.05 | 22.26 | 681,659 | +0.13(+0.58%) |
Mar 22, 2007 | 22.39 | 22.41 | 22.06 | 22.13 | 953,346 | -0.29(-1.30%) |
Mar 21, 2007 | 22.13 | 22.42 | 22.07 | 22.42 | 873,787 | +0.32(+1.43%) |
Mar 20, 2007 | 22.16 | 22.30 | 21.86 | 22.11 | 634,228 | +0.05(+0.23%) |
Mar 19, 2007 | 21.96 | 22.14 | 21.95 | 22.06 | 754,889 | +0.36(+1.65%) |
Mar 16, 2007 | 21.65 | 22.16 | 21.63 | 21.70 | 903,752 | +0.06(+0.27%) |
Mar 15, 2007 | 21.51 | 21.88 | 21.47 | 21.64 | 722,360 | +0.16(+0.76%) |
Mar 14, 2007 | 21.34 | 21.58 | 21.07 | 21.48 | 1,203,720 | +0.08(+0.39%) |
Mar 13, 2007 | 22.07 | 22.13 | 21.36 | 21.40 | 961,919 | -0.67(-3.05%) |
Mar 12, 2007 | 22.14 | 22.30 | 21.89 | 22.07 | 642,881 | -0.12(-0.56%) |
Mar 09, 2007 | 22.19 | 22.30 | 22.06 | 22.20 | 792,065 | +0.20(+0.93%) |
Mar 08, 2007 | 22.00 | 22.09 | 21.93 | 21.99 | 1,060,146 | +0.01(+0.04%) |
Mar 07, 2007 | 22.05 | 22.15 | 21.89 | 21.98 | 1,009,830 | -0.06(-0.26%) |
Mar 06, 2007 | 22.03 | 22.34 | 21.93 | 22.04 | 1,479,333 | +0.42(+1.96%) |
Mar 05, 2007 | 21.65 | 22.26 | 21.16 | 21.62 | 1,824,010 | -0.34(-1.55%) |
Mar 02, 2007 | 22.57 | 22.77 | 21.95 | 21.96 | 1,422,768 | -0.61(-2.71%) |
Mar 01, 2007 | 21.82 | 22.70 | 20.83 | 22.57 | 2,169,346 | +0.20(+0.89%) |
Feb 28, 2007 | 22.78 | 23.22 | 22.33 | 22.37 | 1,243,941 | -0.31(-1.36%) |
Feb 27, 2007 | 23.51 | 23.51 | 22.13 | 22.68 | 2,683,695 | -1.06(-4.47%) |
Feb 26, 2007 | 23.71 | 24.32 | 23.60 | 23.74 | 2,601,700 | +0.70(+3.05%) |
Feb 23, 2007 | 23.11 | 23.18 | 22.77 | 23.04 | 639,997 | +0.24(+1.06%) |
Feb 22, 2007 | 23.13 | 23.27 | 22.55 | 22.80 | 1,039,154 | -0.34(-1.47%) |
Feb 21, 2007 | 22.64 | 23.14 | 22.51 | 23.14 | 1,190,100 | +0.48(+2.13%) |
Feb 20, 2007 | 22.18 | 22.84 | 21.93 | 22.65 | 1,300,025 | +0.02(+0.09%) |
Feb 16, 2007 | 22.36 | 22.65 | 22.31 | 22.63 | 1,336,079 | +0.23(+1.02%) |
Feb 15, 2007 | 22.07 | 22.42 | 22.01 | 22.40 | 1,155,809 | +0.21(+0.94%) |
Feb 14, 2007 | 21.59 | 22.42 | 21.59 | 22.20 | 1,813,857 | +0.71(+3.29%) |
Feb 13, 2007 | 21.14 | 21.57 | 20.94 | 21.49 | 2,054,595 | +0.76(+3.67%) |
Feb 12, 2007 | 20.63 | 21.07 | 20.59 | 20.73 | 877,818 | -0.01(-0.06%) |
Feb 09, 2007 | 20.62 | 21.36 | 20.50 | 20.74 | 2,242,395 | +0.31(+1.53%) |
Feb 08, 2007 | 20.76 | 20.76 | 20.39 | 20.43 | 602,341 | -0.34(-1.64%) |
Feb 07, 2007 | 21.15 | 21.17 | 20.53 | 20.77 | 761,299 | -0.26(-1.25%) |
Feb 06, 2007 | 20.89 | 21.11 | 20.84 | 21.03 | 972,495 | +0.28(+1.34%) |
Feb 05, 2007 | 20.30 | 20.77 | 20.19 | 20.75 | 698,645 | +0.42(+2.07%) |
Feb 02, 2007 | 20.17 | 20.39 | 20.09 | 20.33 | 628,620 | +0.14(+0.70%) |
Feb 01, 2007 | 20.22 | 20.32 | 20.16 | 20.19 | 934,197 | -0.18(-0.90%) |
Jan 31, 2007 | 20.26 | 20.45 | 20.18 | 20.37 | 887,087 | +0.01(+0.04%) |
Jan 30, 2007 | 20.46 | 20.55 | 20.23 | 20.37 | 876,992 | -0.30(-1.47%) |
Jan 29, 2007 | 20.76 | 20.80 | 20.62 | 20.67 | 907,277 | -0.01(-0.04%) |
Jan 26, 2007 | 20.64 | 20.86 | 20.51 | 20.68 | 782,931 | +0.21(+1.04%) |
Jan 25, 2007 | 20.53 | 20.62 | 20.34 | 20.47 | 659,226 | -0.15(-0.73%) |
Jan 24, 2007 | 20.31 | 20.67 | 20.24 | 20.61 | 1,061,908 | +0.26(+1.29%) |
Jan 23, 2007 | 20.02 | 20.44 | 19.95 | 20.35 | 1,010,952 | +0.27(+1.35%) |
Jan 22, 2007 | 19.97 | 20.12 | 19.90 | 20.08 | 782,130 | +0.13(+0.67%) |
Jan 19, 2007 | 20.05 | 20.16 | 19.91 | 19.95 | 894,458 | -0.07(-0.37%) |
Jan 18, 2007 | 20.16 | 20.20 | 20.01 | 20.02 | 859,205 | -0.15(-0.76%) |
Jan 17, 2007 | 19.83 | 20.20 | 19.75 | 20.18 | 802,640 | +0.21(+1.04%) |
Jan 16, 2007 | 19.74 | 20.20 | 19.74 | 19.97 | 832,605 | +0.19(+0.95%) |
Jan 12, 2007 | 19.84 | 20.02 | 19.74 | 19.78 | 683,102 | +0.12(+0.64%) |
Jan 11, 2007 | 19.42 | 19.79 | 19.40 | 19.66 | 999,895 | +0.27(+1.37%) |
Jan 10, 2007 | 19.28 | 19.39 | 19.11 | 19.39 | 1,331,111 | +0.01(+0.04%) |
Jan 09, 2007 | 19.37 | 19.50 | 19.14 | 19.38 | 1,611,531 | +0.01(+0.06%) |
Jan 08, 2007 | 19.28 | 19.45 | 19.11 | 19.37 | 1,037,712 | +0.02(+0.09%) |
Jan 05, 2007 | 19.37 | 19.46 | 19.22 | 19.35 | 587,919 | -0.10(-0.53%) |
Jan 04, 2007 | 19.67 | 19.72 | 19.39 | 19.46 | 592,887 | -0.20(-1.04%) |