Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.44 | 19.76 | 19.44 | 19.76 | 10,730 | +0.30(+1.55%) |
Mar 29, 2007 | 19.45 | 19.53 | 19.32 | 19.46 | 3,832 | +0.09(+0.47%) |
Mar 28, 2007 | 19.27 | 19.43 | 19.19 | 19.37 | 43,141 | +0.02(+0.09%) |
Mar 27, 2007 | 19.39 | 19.45 | 19.35 | 19.35 | 2,189 | -0.13(-0.66%) |
Mar 26, 2007 | 19.49 | 19.53 | 19.32 | 19.48 | 2,627 | -0.02(-0.09%) |
Mar 23, 2007 | 19.54 | 19.59 | 19.41 | 19.50 | 1,970 | -0.05(-0.23%) |
Mar 22, 2007 | 19.54 | 19.64 | 19.48 | 19.54 | 3,394 | +0.05(+0.28%) |
Mar 21, 2007 | 19.64 | 19.64 | 19.43 | 19.49 | 17,847 | -0.14(-0.70%) |
Mar 20, 2007 | 19.64 | 19.68 | 19.26 | 19.63 | 34,491 | -0.07(-0.37%) |
Mar 19, 2007 | 19.82 | 19.82 | 19.46 | 19.70 | 54,310 | -0.06(-0.32%) |
Mar 16, 2007 | 19.75 | 19.91 | 19.60 | 19.76 | 33,286 | +0.05(+0.23%) |
Mar 15, 2007 | 19.69 | 19.75 | 19.55 | 19.72 | 6,022 | +0.08(+0.42%) |
Mar 14, 2007 | 19.22 | 19.64 | 19.22 | 19.64 | 3,065 | +0.37(+1.90%) |
Mar 13, 2007 | 19.93 | 19.82 | 19.27 | 19.27 | 11,497 | -0.66(-3.30%) |
Mar 12, 2007 | 19.58 | 19.95 | 19.58 | 19.93 | 3,722 | +0.18(+0.92%) |
Mar 09, 2007 | 19.45 | 19.75 | 19.32 | 19.75 | 17,957 | +0.42(+2.17%) |
Mar 08, 2007 | 19.61 | 19.61 | 19.22 | 19.32 | 6,569 | -0.16(-0.84%) |
Mar 07, 2007 | 19.84 | 19.84 | 19.47 | 19.49 | 7,664 | -0.39(-1.98%) |
Mar 06, 2007 | 19.13 | 19.95 | 18.80 | 19.88 | 10,073 | +0.79(+4.16%) |
Mar 05, 2007 | 19.04 | 19.63 | 18.81 | 19.09 | 8,321 | -0.13(-0.67%) |
Mar 02, 2007 | 19.55 | 19.68 | 19.19 | 19.22 | 14,891 | -0.47(-2.37%) |
Mar 01, 2007 | 19.36 | 19.93 | 19.31 | 19.68 | 6,460 | +0.09(+0.47%) |
Feb 28, 2007 | 20.05 | 20.05 | 19.54 | 19.59 | 14,344 | -0.46(-2.28%) |
Feb 27, 2007 | 20.68 | 21.42 | 19.95 | 20.05 | 17,628 | -1.45(-6.75%) |
Feb 26, 2007 | 21.78 | 21.78 | 21.19 | 21.50 | 8,540 | -0.26(-1.22%) |
Feb 23, 2007 | 21.59 | 22.15 | 21.21 | 21.76 | 13,358 | -0.01(-0.04%) |
Feb 22, 2007 | 21.69 | 21.79 | 21.24 | 21.77 | 6,569 | +0.07(+0.34%) |
Feb 21, 2007 | 21.60 | 21.83 | 21.41 | 21.70 | 2,737 | -0.01(-0.04%) |
Feb 20, 2007 | 21.37 | 21.87 | 21.22 | 21.71 | 3,941 | +0.27(+1.28%) |
Feb 16, 2007 | 21.79 | 21.84 | 21.33 | 21.43 | 4,270 | -0.26(-1.22%) |
Feb 15, 2007 | 22.06 | 22.09 | 21.70 | 21.70 | 7,555 | -0.41(-1.86%) |
Feb 14, 2007 | 22.21 | 22.52 | 22.10 | 22.11 | 4,379 | -0.13(-0.57%) |
Feb 13, 2007 | 21.46 | 22.25 | 21.37 | 22.24 | 22,271 | +0.79(+3.71%) |
Feb 12, 2007 | 21.33 | 21.45 | 21.19 | 21.44 | 6,350 | +0.20(+0.95%) |
Feb 09, 2007 | 21.45 | 21.46 | 21.19 | 21.24 | 5,036 | -0.08(-0.38%) |
Feb 08, 2007 | 21.47 | 21.49 | 21.20 | 21.32 | 4,379 | -0.14(-0.64%) |
Feb 07, 2007 | 21.54 | 21.54 | 21.20 | 21.46 | 2,737 | -0.08(-0.38%) |
Feb 06, 2007 | 21.83 | 21.83 | 21.38 | 21.54 | 3,832 | -0.14(-0.63%) |
Feb 05, 2007 | 21.78 | 21.78 | 21.22 | 21.68 | 6,898 | -0.17(-0.79%) |
Feb 02, 2007 | 21.15 | 21.85 | 21.15 | 21.85 | 1,970 | +0.82(+3.91%) |
Feb 01, 2007 | 20.70 | 21.07 | 20.40 | 21.03 | 4,708 | +0.35(+1.68%) |
Jan 31, 2007 | 19.91 | 20.69 | 19.36 | 20.69 | 18,942 | +0.56(+2.77%) |
Jan 30, 2007 | 19.82 | 20.14 | 19.45 | 20.13 | 8,321 | +0.31(+1.57%) |
Jan 29, 2007 | 19.47 | 19.91 | 19.06 | 19.82 | 2,299 | +0.75(+3.93%) |
Jan 26, 2007 | 18.79 | 19.13 | 18.49 | 19.07 | 7,664 | +0.28(+1.51%) |
Jan 25, 2007 | 19.04 | 19.04 | 18.72 | 18.79 | 7,664 | -0.26(-1.34%) |
Jan 24, 2007 | 19.00 | 19.04 | 18.81 | 19.04 | 2,737 | +0.09(+0.48%) |
Jan 23, 2007 | 18.85 | 19.17 | 18.85 | 18.95 | 2,737 | +0.11(+0.58%) |
Jan 22, 2007 | 18.72 | 18.84 | 18.63 | 18.84 | 8,102 | +0.07(+0.39%) |
Jan 19, 2007 | 18.74 | 18.77 | 18.59 | 18.77 | 3,284 | +0.05(+0.24%) |
Jan 18, 2007 | 19.10 | 19.10 | 18.72 | 18.72 | 7,007 | -0.37(-1.96%) |
Jan 17, 2007 | 18.90 | 19.28 | 18.90 | 19.10 | 8,321 | +0.15(+0.77%) |
Jan 16, 2007 | 19.28 | 19.41 | 18.92 | 18.95 | 10,292 | -0.29(-1.52%) |
Jan 12, 2007 | 19.41 | 19.41 | 19.18 | 19.24 | 3,175 | -0.16(-0.85%) |
Jan 11, 2007 | 19.36 | 19.50 | 19.19 | 19.41 | 3,065 | +0.09(+0.47%) |
Jan 10, 2007 | 19.18 | 19.32 | 19.04 | 19.32 | 8,540 | +0.05(+0.24%) |
Jan 09, 2007 | 19.18 | 19.34 | 19.04 | 19.27 | 9,635 | +0.09(+0.48%) |
Jan 08, 2007 | 19.09 | 19.18 | 18.90 | 19.18 | 9,635 | +0.00(+0.00%) |
Jan 05, 2007 | 19.91 | 19.91 | 19.14 | 19.18 | 8,102 | -0.86(-4.28%) |
Jan 04, 2007 | 19.95 | 20.08 | 19.91 | 20.04 | 5,912 | +0.02(+0.09%) |