Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.75 | 23.95 | 22.80 | 22.86 | 628,920 | -0.77(-3.26%) |
Mar 29, 2007 | 23.26 | 23.73 | 23.20 | 23.63 | 215,191 | +0.42(+1.81%) |
Mar 28, 2007 | 23.25 | 23.55 | 22.64 | 23.21 | 82,614 | -0.19(-0.81%) |
Mar 27, 2007 | 23.33 | 23.75 | 23.22 | 23.40 | 78,255 | -0.02(-0.09%) |
Mar 26, 2007 | 23.96 | 23.96 | 23.37 | 23.42 | 52,195 | -0.40(-1.68%) |
Mar 23, 2007 | 23.70 | 23.97 | 23.47 | 23.82 | 64,157 | +0.21(+0.89%) |
Mar 22, 2007 | 23.55 | 23.67 | 23.15 | 23.61 | 69,266 | +0.03(+0.13%) |
Mar 21, 2007 | 23.50 | 23.95 | 23.31 | 23.58 | 62,216 | -0.19(-0.80%) |
Mar 20, 2007 | 24.00 | 24.50 | 23.55 | 23.77 | 133,688 | -0.21(-0.88%) |
Mar 19, 2007 | 23.20 | 24.07 | 22.96 | 23.98 | 98,838 | +0.87(+3.76%) |
Mar 16, 2007 | 23.50 | 23.61 | 23.01 | 23.11 | 48,377 | -0.39(-1.66%) |
Mar 15, 2007 | 23.90 | 24.25 | 23.37 | 23.50 | 193,408 | +0.03(+0.13%) |
Mar 14, 2007 | 23.75 | 23.89 | 22.62 | 23.47 | 98,852 | +0.18(+0.77%) |
Mar 13, 2007 | 23.49 | 23.85 | 22.59 | 23.29 | 244,428 | -0.20(-0.85%) |
Mar 12, 2007 | 23.52 | 23.91 | 22.50 | 23.49 | 223,440 | -0.01(-0.04%) |
Mar 09, 2007 | 23.27 | 24.25 | 22.31 | 23.50 | 1,033,024 | +2.07(+9.66%) |
Mar 08, 2007 | 20.82 | 21.49 | 20.71 | 21.43 | 111,322 | +0.67(+3.23%) |
Mar 07, 2007 | 21.00 | 21.05 | 20.65 | 20.76 | 97,250 | -0.25(-1.19%) |
Mar 06, 2007 | 20.91 | 21.34 | 20.66 | 21.01 | 157,138 | +0.01(+0.05%) |
Mar 05, 2007 | 21.51 | 21.76 | 20.90 | 21.00 | 188,266 | -1.00(-4.55%) |
Mar 02, 2007 | 21.50 | 22.25 | 21.40 | 22.00 | 62,324 | +0.25(+1.15%) |
Mar 01, 2007 | 21.08 | 21.90 | 20.88 | 21.75 | 99,165 | +0.48(+2.26%) |
Feb 28, 2007 | 21.63 | 21.95 | 21.20 | 21.27 | 220,562 | -0.71(-3.23%) |
Feb 27, 2007 | 22.41 | 22.48 | 21.29 | 21.98 | 232,019 | -0.77(-3.38%) |
Feb 26, 2007 | 23.25 | 23.50 | 22.66 | 22.75 | 137,912 | -0.35(-1.52%) |
Feb 23, 2007 | 23.00 | 23.18 | 22.53 | 23.10 | 111,903 | +0.33(+1.45%) |
Feb 22, 2007 | 22.10 | 22.98 | 22.10 | 22.77 | 201,334 | +0.64(+2.89%) |
Feb 21, 2007 | 22.50 | 22.85 | 21.84 | 22.13 | 488,264 | +0.41(+1.89%) |
Feb 20, 2007 | 20.90 | 22.00 | 20.90 | 21.72 | 160,619 | +0.65(+3.08%) |
Feb 16, 2007 | 20.70 | 21.17 | 20.50 | 21.07 | 168,908 | +0.25(+1.20%) |
Feb 15, 2007 | 20.86 | 21.30 | 20.65 | 20.82 | 113,011 | -0.22(-1.06%) |
Feb 14, 2007 | 21.11 | 21.30 | 20.87 | 21.04 | 180,803 | -0.19(-0.89%) |
Feb 13, 2007 | 21.10 | 21.75 | 21.00 | 21.23 | 123,596 | -0.02(-0.09%) |
Feb 12, 2007 | 21.83 | 21.83 | 21.12 | 21.25 | 136,983 | -0.57(-2.61%) |
Feb 09, 2007 | 22.00 | 22.09 | 21.63 | 21.82 | 180,631 | -0.21(-0.95%) |
Feb 08, 2007 | 22.38 | 22.40 | 22.00 | 22.03 | 86,007 | -0.02(-0.09%) |
Feb 07, 2007 | 21.81 | 22.37 | 21.81 | 22.05 | 332,466 | +0.10(+0.46%) |
Feb 06, 2007 | 21.73 | 22.40 | 21.52 | 21.95 | 220,128 | +0.20(+0.92%) |
Feb 05, 2007 | 21.90 | 22.10 | 21.75 | 21.75 | 292,669 | -0.32(-1.45%) |
Feb 02, 2007 | 21.93 | 22.29 | 21.90 | 22.07 | 164,488 | -0.07(-0.32%) |
Feb 01, 2007 | 22.89 | 22.97 | 21.90 | 22.14 | 384,652 | -0.73(-3.19%) |
Jan 31, 2007 | 23.17 | 23.53 | 22.70 | 22.87 | 372,587 | -0.08(-0.35%) |
Jan 30, 2007 | 22.81 | 23.19 | 22.78 | 22.95 | 266,951 | +0.07(+0.31%) |
Jan 29, 2007 | 23.20 | 23.83 | 22.77 | 22.88 | 339,166 | -0.28(-1.21%) |
Jan 26, 2007 | 23.82 | 23.90 | 23.16 | 23.16 | 244,831 | -0.44(-1.87%) |
Jan 25, 2007 | 23.99 | 24.09 | 23.07 | 23.60 | 348,829 | -0.30(-1.25%) |
Jan 24, 2007 | 24.25 | 24.38 | 23.70 | 23.90 | 770,281 | -0.03(-0.13%) |