Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.40 | 20.90 | 20.30 | 20.69 | 1,096,650 | +0.71(+3.53%) |
Mar 29, 2007 | 20.18 | 20.25 | 19.80 | 19.98 | 1,033,202 | +0.04(+0.19%) |
Mar 28, 2007 | 19.88 | 20.09 | 19.65 | 19.95 | 1,315,117 | -0.10(-0.51%) |
Mar 27, 2007 | 20.41 | 20.41 | 19.96 | 20.05 | 900,281 | +0.54(+2.76%) |
Mar 26, 2007 | 19.68 | 19.73 | 19.46 | 19.51 | 843,216 | -0.19(-0.94%) |
Mar 23, 2007 | 19.55 | 19.71 | 19.50 | 19.70 | 366,118 | +0.07(+0.33%) |
Mar 22, 2007 | 19.72 | 19.72 | 19.46 | 19.63 | 639,768 | -0.04(-0.19%) |
Mar 21, 2007 | 19.47 | 19.67 | 19.15 | 19.67 | 1,099,613 | +0.29(+1.49%) |
Mar 20, 2007 | 19.24 | 19.39 | 19.24 | 19.38 | 1,123,982 | +0.10(+0.53%) |
Mar 19, 2007 | 19.21 | 19.43 | 19.13 | 19.28 | 1,068,559 | +0.15(+0.78%) |
Mar 16, 2007 | 19.32 | 19.39 | 19.11 | 19.13 | 1,234,889 | -0.23(-1.20%) |
Mar 15, 2007 | 19.37 | 19.55 | 19.32 | 19.36 | 1,532,505 | +0.00(+0.00%) |
Mar 14, 2007 | 19.29 | 19.68 | 19.21 | 19.36 | 1,147,470 | -0.03(-0.14%) |
Mar 13, 2007 | 19.75 | 19.65 | 19.28 | 19.39 | 1,295,903 | -0.36(-1.83%) |
Mar 12, 2007 | 19.72 | 19.89 | 19.58 | 19.75 | 681,482 | +0.09(+0.47%) |
Mar 09, 2007 | 19.83 | 19.83 | 19.52 | 19.66 | 629,500 | +0.00(+0.00%) |
Mar 08, 2007 | 19.78 | 19.83 | 19.54 | 19.66 | 675,738 | +0.07(+0.38%) |
Mar 07, 2007 | 19.70 | 19.82 | 19.56 | 19.58 | 545,014 | -0.18(-0.89%) |
Mar 06, 2007 | 19.81 | 19.88 | 19.50 | 19.76 | 605,956 | +0.24(+1.24%) |
Mar 05, 2007 | 19.71 | 20.01 | 19.52 | 19.52 | 595,832 | -0.23(-1.18%) |
Mar 02, 2007 | 19.83 | 19.99 | 19.74 | 19.75 | 615,811 | -0.25(-1.25%) |
Mar 01, 2007 | 19.78 | 20.34 | 19.67 | 20.00 | 868,062 | -0.12(-0.60%) |
Feb 28, 2007 | 20.07 | 20.20 | 19.72 | 20.12 | 1,052,828 | +0.16(+0.79%) |
Feb 27, 2007 | 20.36 | 20.58 | 19.86 | 19.96 | 1,128,445 | -0.73(-3.54%) |
Feb 26, 2007 | 20.74 | 20.74 | 20.61 | 20.70 | 459,232 | +0.03(+0.13%) |
Feb 23, 2007 | 20.62 | 20.73 | 20.43 | 20.67 | 384,194 | -0.01(-0.04%) |
Feb 22, 2007 | 20.72 | 20.74 | 20.43 | 20.68 | 426,403 | -0.04(-0.18%) |
Feb 21, 2007 | 20.61 | 20.81 | 20.47 | 20.72 | 638,802 | +0.06(+0.27%) |
Feb 20, 2007 | 20.49 | 20.79 | 20.35 | 20.66 | 581,977 | +0.11(+0.54%) |
Feb 16, 2007 | 20.64 | 20.64 | 20.35 | 20.55 | 390,236 | -0.09(-0.45%) |
Feb 15, 2007 | 20.58 | 20.70 | 20.42 | 20.64 | 335,504 | +0.03(+0.14%) |
Feb 14, 2007 | 20.61 | 20.80 | 20.55 | 20.61 | 325,815 | +0.02(+0.09%) |
Feb 13, 2007 | 20.38 | 20.75 | 20.37 | 20.60 | 611,455 | +0.24(+1.19%) |
Feb 12, 2007 | 20.55 | 20.55 | 20.12 | 20.35 | 516,650 | -0.15(-0.72%) |
Feb 09, 2007 | 20.74 | 20.84 | 20.34 | 20.50 | 427,115 | -0.29(-1.38%) |
Feb 08, 2007 | 20.81 | 20.84 | 20.63 | 20.79 | 557,232 | -0.03(-0.13%) |
Feb 07, 2007 | 20.76 | 20.85 | 20.62 | 20.82 | 1,057,943 | +0.07(+0.36%) |
Feb 06, 2007 | 20.68 | 20.83 | 20.47 | 20.74 | 1,033,931 | +0.02(+0.09%) |
Feb 05, 2007 | 20.97 | 21.00 | 20.63 | 20.73 | 1,020,731 | -0.30(-1.41%) |
Feb 02, 2007 | 20.89 | 21.11 | 20.81 | 21.02 | 556,888 | +0.11(+0.53%) |
Feb 01, 2007 | 20.73 | 20.95 | 20.65 | 20.91 | 912,383 | +0.29(+1.40%) |
Jan 31, 2007 | 20.36 | 20.71 | 20.24 | 20.62 | 677,269 | +0.30(+1.46%) |
Jan 30, 2007 | 20.39 | 20.48 | 20.25 | 20.33 | 565,447 | -0.05(-0.23%) |
Jan 29, 2007 | 20.35 | 20.73 | 20.28 | 20.37 | 673,343 | -0.03(-0.14%) |
Jan 26, 2007 | 20.61 | 20.72 | 20.30 | 20.40 | 538,546 | -0.22(-1.08%) |
Jan 25, 2007 | 21.08 | 21.12 | 20.48 | 20.62 | 610,009 | -0.49(-2.33%) |
Jan 24, 2007 | 21.05 | 21.18 | 20.94 | 21.12 | 464,400 | +0.13(+0.62%) |
Jan 23, 2007 | 20.62 | 21.18 | 20.61 | 20.99 | 1,061,763 | +0.29(+1.39%) |
Jan 22, 2007 | 20.74 | 20.84 | 20.59 | 20.70 | 760,192 | -0.08(-0.40%) |
Jan 19, 2007 | 20.74 | 20.88 | 20.58 | 20.78 | 655,350 | +0.06(+0.27%) |
Jan 18, 2007 | 20.76 | 20.81 | 20.59 | 20.73 | 762,426 | -0.08(-0.40%) |
Jan 17, 2007 | 20.86 | 20.94 | 20.74 | 20.81 | 676,979 | -0.13(-0.62%) |
Jan 16, 2007 | 21.04 | 21.18 | 20.85 | 20.94 | 772,181 | -0.24(-1.14%) |
Jan 12, 2007 | 21.05 | 21.20 | 20.89 | 21.18 | 493,861 | +0.04(+0.18%) |
Jan 11, 2007 | 20.89 | 21.25 | 20.87 | 21.14 | 1,736,725 | +0.29(+1.38%) |
Jan 10, 2007 | 20.95 | 21.00 | 20.64 | 20.86 | 1,150,092 | -0.27(-1.27%) |
Jan 09, 2007 | 20.83 | 21.15 | 20.83 | 21.13 | 724,940 | +0.26(+1.25%) |
Jan 08, 2007 | 20.73 | 21.00 | 20.36 | 20.87 | 914,649 | +0.17(+0.81%) |
Jan 05, 2007 | 20.84 | 20.88 | 20.58 | 20.70 | 1,452,594 | -0.29(-1.37%) |
Jan 04, 2007 | 21.51 | 21.51 | 20.24 | 20.99 | 2,335,653 | -1.18(-5.32%) |