Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.06 | 21.25 | 20.99 | 21.24 | 1,609,000 | +0.18(+0.85%) |
Mar 29, 2007 | 21.24 | 21.25 | 20.93 | 21.06 | 1,239,400 | -0.16(-0.75%) |
Mar 28, 2007 | 21.40 | 21.40 | 21.19 | 21.22 | 722,000 | -0.23(-1.07%) |
Mar 27, 2007 | 21.63 | 21.63 | 21.37 | 21.45 | 497,200 | -0.19(-0.88%) |
Mar 26, 2007 | 21.68 | 21.70 | 21.43 | 21.64 | 631,300 | -0.07(-0.32%) |
Mar 23, 2007 | 21.54 | 21.80 | 21.40 | 21.71 | 693,900 | +0.16(+0.74%) |
Mar 22, 2007 | 21.48 | 21.61 | 21.41 | 21.55 | 942,100 | +0.14(+0.65%) |
Mar 21, 2007 | 21.19 | 21.41 | 21.14 | 21.41 | 1,267,700 | +0.21(+0.99%) |
Mar 20, 2007 | 21.17 | 21.24 | 21.14 | 21.20 | 1,000,300 | +0.01(+0.05%) |
Mar 19, 2007 | 21.04 | 21.20 | 21.04 | 21.19 | 1,372,900 | +0.19(+0.90%) |
Mar 16, 2007 | 21.15 | 21.20 | 21.00 | 21.00 | 1,100,100 | -0.15(-0.71%) |
Mar 15, 2007 | 21.01 | 21.30 | 21.00 | 21.15 | 890,900 | +0.15(+0.71%) |
Mar 14, 2007 | 21.23 | 21.28 | 20.67 | 21.00 | 1,714,500 | -0.23(-1.08%) |
Mar 13, 2007 | 21.64 | 21.57 | 21.14 | 21.23 | 1,367,000 | -0.41(-1.89%) |
Mar 12, 2007 | 21.68 | 21.69 | 21.47 | 21.64 | 773,200 | -0.03(-0.14%) |
Mar 09, 2007 | 21.67 | 21.76 | 21.51 | 21.67 | 797,300 | +0.07(+0.32%) |
Mar 08, 2007 | 22.72 | 22.72 | 21.26 | 21.60 | 1,436,600 | -0.03(-0.14%) |
Mar 07, 2007 | 21.49 | 21.77 | 21.48 | 21.63 | 1,131,026 | +0.16(+0.75%) |
Mar 06, 2007 | 21.50 | 21.60 | 21.35 | 21.47 | 1,608,100 | +0.09(+0.42%) |
Mar 05, 2007 | 21.76 | 21.85 | 21.35 | 21.38 | 1,540,000 | -0.45(-2.06%) |
Mar 02, 2007 | 21.92 | 22.04 | 21.76 | 21.83 | 1,573,700 | -0.09(-0.41%) |
Mar 01, 2007 | 21.97 | 22.04 | 21.32 | 21.92 | 1,508,938 | -0.04(-0.18%) |
Feb 28, 2007 | 22.07 | 22.18 | 21.85 | 21.96 | 1,573,100 | -0.18(-0.81%) |
Feb 27, 2007 | 22.68 | 22.68 | 22.02 | 22.14 | 1,094,500 | -0.60(-2.64%) |
Feb 26, 2007 | 22.75 | 22.87 | 22.62 | 22.74 | 860,918 | +0.01(+0.04%) |
Feb 23, 2007 | 22.69 | 22.83 | 22.56 | 22.73 | 1,274,200 | -0.01(-0.04%) |
Feb 22, 2007 | 22.80 | 22.84 | 22.69 | 22.74 | 976,900 | +0.00(+0.00%) |
Feb 21, 2007 | 22.90 | 22.90 | 22.65 | 22.74 | 1,310,500 | -0.15(-0.66%) |
Feb 20, 2007 | 22.91 | 22.99 | 22.78 | 22.89 | 952,200 | -0.01(-0.04%) |
Feb 16, 2007 | 23.05 | 23.10 | 22.83 | 22.90 | 843,200 | -0.15(-0.65%) |
Feb 15, 2007 | 23.00 | 23.10 | 22.95 | 23.05 | 695,200 | +0.02(+0.09%) |
Feb 14, 2007 | 23.06 | 23.08 | 22.76 | 23.03 | 620,309 | -0.05(-0.22%) |
Feb 13, 2007 | 22.82 | 23.08 | 22.81 | 23.08 | 651,978 | +0.27(+1.18%) |
Feb 12, 2007 | 22.71 | 22.85 | 22.70 | 22.81 | 704,033 | +0.07(+0.31%) |
Feb 09, 2007 | 22.80 | 22.90 | 22.71 | 22.74 | 992,100 | -0.19(-0.83%) |
Feb 08, 2007 | 22.86 | 22.96 | 22.64 | 22.93 | 1,080,200 | -0.03(-0.13%) |
Feb 07, 2007 | 22.73 | 23.19 | 22.56 | 22.96 | 2,491,600 | +0.15(+0.66%) |
Feb 06, 2007 | 22.73 | 22.92 | 22.65 | 22.81 | 960,700 | +0.16(+0.71%) |
Feb 05, 2007 | 22.83 | 22.90 | 22.60 | 22.65 | 649,500 | -0.25(-1.09%) |
Feb 02, 2007 | 22.64 | 22.96 | 22.64 | 22.90 | 855,900 | +0.30(+1.33%) |
Feb 01, 2007 | 22.45 | 22.63 | 22.41 | 22.60 | 1,717,200 | +0.15(+0.67%) |
Jan 31, 2007 | 22.20 | 22.50 | 22.16 | 22.45 | 913,100 | +0.25(+1.13%) |
Jan 30, 2007 | 22.23 | 22.40 | 22.09 | 22.20 | 591,200 | -0.05(-0.22%) |
Jan 29, 2007 | 21.95 | 22.32 | 21.95 | 22.25 | 887,700 | +0.30(+1.37%) |
Jan 26, 2007 | 22.27 | 22.32 | 21.82 | 21.95 | 792,400 | -0.33(-1.48%) |
Jan 25, 2007 | 22.31 | 22.52 | 22.23 | 22.28 | 1,170,400 | -0.11(-0.49%) |
Jan 24, 2007 | 22.02 | 22.40 | 22.02 | 22.39 | 1,052,100 | +0.44(+2.00%) |
Jan 23, 2007 | 21.80 | 22.07 | 21.79 | 21.95 | 608,000 | +0.10(+0.46%) |
Jan 22, 2007 | 21.83 | 21.89 | 21.73 | 21.85 | 807,800 | -0.04(-0.18%) |
Jan 19, 2007 | 21.91 | 21.93 | 21.71 | 21.89 | 1,150,700 | +0.23(+1.06%) |
Jan 18, 2007 | 21.54 | 21.78 | 21.54 | 21.66 | 705,400 | +0.13(+0.60%) |
Jan 17, 2007 | 21.50 | 21.62 | 21.43 | 21.53 | 759,600 | +0.03(+0.14%) |
Jan 16, 2007 | 21.54 | 21.61 | 21.44 | 21.50 | 602,100 | -0.06(-0.28%) |
Jan 12, 2007 | 21.55 | 21.62 | 21.43 | 21.56 | 805,000 | +0.00(+0.00%) |
Jan 11, 2007 | 21.10 | 21.59 | 21.06 | 21.56 | 883,000 | +0.48(+2.28%) |
Jan 10, 2007 | 21.03 | 21.16 | 20.97 | 21.08 | 696,400 | -0.07(-0.33%) |
Jan 09, 2007 | 20.93 | 21.17 | 20.89 | 21.15 | 786,800 | +0.27(+1.29%) |
Jan 08, 2007 | 20.87 | 20.92 | 20.65 | 20.88 | 1,451,200 | +0.01(+0.05%) |
Jan 05, 2007 | 21.08 | 21.16 | 20.80 | 20.87 | 949,800 | -0.31(-1.46%) |
Jan 04, 2007 | 21.25 | 21.26 | 21.05 | 21.18 | 1,372,900 | -0.09(-0.42%) |