Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.65 | 21.08 | 19.60 | 20.03 | 80,353 | -0.66(-3.19%) |
Mar 29, 2007 | 20.24 | 20.80 | 19.88 | 20.69 | 57,031 | +0.67(+3.35%) |
Mar 28, 2007 | 20.74 | 20.81 | 19.74 | 20.02 | 136,265 | -0.86(-4.14%) |
Mar 27, 2007 | 20.80 | 20.99 | 20.33 | 20.88 | 32,285 | -0.06(-0.28%) |
Mar 26, 2007 | 20.69 | 20.94 | 20.19 | 20.94 | 35,009 | +0.21(+1.03%) |
Mar 23, 2007 | 20.89 | 20.89 | 20.45 | 20.73 | 31,678 | -0.19(-0.93%) |
Mar 22, 2007 | 20.22 | 20.92 | 19.92 | 20.92 | 73,245 | +0.78(+3.86%) |
Mar 21, 2007 | 19.67 | 20.14 | 19.28 | 20.14 | 51,140 | +0.56(+2.88%) |
Mar 20, 2007 | 19.43 | 19.60 | 19.22 | 19.58 | 26,537 | +0.18(+0.95%) |
Mar 19, 2007 | 19.72 | 19.75 | 19.18 | 19.40 | 37,563 | -0.17(-0.84%) |
Mar 16, 2007 | 19.69 | 19.94 | 19.55 | 19.56 | 95,470 | -0.14(-0.69%) |
Mar 15, 2007 | 19.09 | 19.78 | 18.70 | 19.70 | 75,756 | +0.63(+3.31%) |
Mar 14, 2007 | 19.04 | 19.43 | 18.96 | 19.07 | 57,208 | +0.02(+0.10%) |
Mar 13, 2007 | 19.41 | 19.43 | 19.01 | 19.05 | 59,286 | -0.36(-1.85%) |
Mar 12, 2007 | 19.27 | 19.58 | 19.09 | 19.41 | 36,462 | +0.11(+0.55%) |
Mar 09, 2007 | 19.53 | 19.53 | 18.90 | 19.30 | 52,539 | -0.06(-0.30%) |
Mar 08, 2007 | 19.34 | 19.80 | 19.20 | 19.36 | 39,834 | +0.16(+0.81%) |
Mar 07, 2007 | 19.36 | 19.76 | 18.80 | 19.20 | 38,610 | -0.13(-0.65%) |
Mar 06, 2007 | 18.94 | 20.07 | 18.58 | 19.33 | 111,494 | +0.62(+3.32%) |
Mar 05, 2007 | 17.38 | 19.26 | 17.05 | 18.71 | 151,265 | +1.01(+5.71%) |
Mar 02, 2007 | 17.77 | 18.27 | 17.39 | 17.70 | 119,719 | -0.13(-0.71%) |
Mar 01, 2007 | 19.19 | 19.19 | 17.50 | 17.82 | 221,334 | -1.37(-7.14%) |
Feb 28, 2007 | 19.99 | 20.41 | 19.14 | 19.19 | 182,736 | -0.44(-2.23%) |
Feb 27, 2007 | 23.91 | 24.03 | 19.47 | 19.63 | 844,712 | -5.22(-21.00%) |
Feb 26, 2007 | 24.93 | 25.09 | 24.63 | 24.85 | 34,803 | +0.31(+1.27%) |
Feb 23, 2007 | 25.12 | 25.12 | 24.46 | 24.54 | 44,021 | -0.64(-2.55%) |
Feb 22, 2007 | 25.09 | 25.21 | 24.45 | 25.18 | 38,162 | +0.15(+0.58%) |
Feb 21, 2007 | 24.64 | 25.24 | 24.57 | 25.03 | 33,733 | +0.19(+0.78%) |
Feb 20, 2007 | 24.31 | 24.89 | 24.20 | 24.84 | 61,744 | +0.39(+1.59%) |
Feb 16, 2007 | 24.58 | 24.58 | 23.90 | 24.45 | 55,012 | -0.10(-0.40%) |
Feb 15, 2007 | 24.74 | 24.74 | 24.38 | 24.55 | 85,649 | -0.05(-0.20%) |
Feb 14, 2007 | 25.11 | 25.11 | 24.45 | 24.59 | 50,229 | -0.59(-2.35%) |
Feb 13, 2007 | 24.99 | 25.19 | 24.69 | 25.19 | 25,435 | +0.31(+1.25%) |
Feb 12, 2007 | 24.38 | 24.98 | 24.19 | 24.88 | 45,137 | +0.67(+2.77%) |
Feb 09, 2007 | 24.79 | 24.94 | 24.21 | 24.21 | 34,831 | -0.52(-2.12%) |
Feb 08, 2007 | 24.82 | 24.94 | 24.68 | 24.73 | 24,566 | -0.09(-0.35%) |
Feb 07, 2007 | 24.27 | 24.95 | 24.05 | 24.82 | 115,078 | +0.51(+2.12%) |
Feb 06, 2007 | 24.32 | 24.50 | 24.08 | 24.30 | 69,689 | +0.02(+0.08%) |
Feb 05, 2007 | 24.23 | 24.61 | 24.04 | 24.28 | 94,853 | +0.03(+0.12%) |
Feb 02, 2007 | 24.38 | 24.54 | 24.24 | 24.25 | 66,882 | -0.15(-0.60%) |
Feb 01, 2007 | 24.31 | 24.56 | 24.23 | 24.40 | 79,795 | +0.11(+0.44%) |
Jan 31, 2007 | 24.63 | 24.63 | 24.21 | 24.29 | 172,720 | +1.11(+4.78%) |
Jan 30, 2007 | 23.22 | 23.27 | 22.83 | 23.19 | 29,209 | +0.24(+1.06%) |
Jan 29, 2007 | 23.03 | 23.46 | 22.81 | 22.94 | 35,052 | -0.19(-0.84%) |
Jan 26, 2007 | 22.92 | 23.14 | 22.24 | 23.14 | 37,086 | +0.30(+1.32%) |
Jan 25, 2007 | 23.91 | 24.30 | 22.82 | 22.84 | 48,518 | -1.14(-4.74%) |
Jan 24, 2007 | 22.35 | 23.98 | 22.21 | 23.97 | 83,432 | +1.74(+7.82%) |
Jan 23, 2007 | 22.23 | 22.67 | 22.05 | 22.23 | 40,239 | +0.01(+0.04%) |
Jan 22, 2007 | 22.71 | 22.82 | 21.96 | 22.22 | 33,597 | -0.53(-2.35%) |
Jan 19, 2007 | 22.70 | 23.06 | 22.56 | 22.76 | 21,957 | -0.01(-0.04%) |
Jan 18, 2007 | 22.41 | 23.26 | 22.41 | 22.77 | 54,634 | +0.28(+1.25%) |
Jan 17, 2007 | 21.39 | 22.79 | 21.39 | 22.49 | 75,430 | +0.95(+4.42%) |
Jan 16, 2007 | 21.40 | 21.77 | 21.21 | 21.53 | 145,445 | +0.16(+0.73%) |
Jan 12, 2007 | 22.00 | 22.06 | 21.13 | 21.38 | 103,804 | -0.73(-3.30%) |
Jan 11, 2007 | 22.95 | 23.13 | 22.05 | 22.11 | 145,965 | -0.94(-4.09%) |
Jan 10, 2007 | 23.42 | 23.47 | 22.92 | 23.05 | 134,741 | -0.66(-2.79%) |
Jan 09, 2007 | 24.03 | 24.39 | 23.61 | 23.71 | 195,695 | -0.43(-1.77%) |
Jan 08, 2007 | 24.49 | 24.55 | 23.98 | 24.14 | 142,975 | -0.25(-1.04%) |
Jan 05, 2007 | 24.67 | 24.67 | 24.05 | 24.39 | 118,552 | -0.45(-1.80%) |
Jan 04, 2007 | 23.99 | 24.98 | 23.66 | 24.84 | 81,685 | +0.86(+3.57%) |