Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.29 | 21.37 | 21.07 | 21.26 | 996,293 | -0.04(-0.17%) |
Mar 29, 2007 | 21.21 | 21.37 | 21.04 | 21.29 | 1,189,735 | +0.18(+0.86%) |
Mar 28, 2007 | 21.56 | 21.56 | 21.02 | 21.11 | 1,491,897 | -0.52(-2.38%) |
Mar 27, 2007 | 21.22 | 21.67 | 21.12 | 21.63 | 1,534,699 | +0.41(+1.92%) |
Mar 26, 2007 | 21.49 | 21.59 | 21.08 | 21.22 | 1,042,865 | -0.29(-1.35%) |
Mar 23, 2007 | 21.10 | 24.03 | 21.09 | 21.51 | 2,235,799 | +0.51(+2.41%) |
Mar 22, 2007 | 21.02 | 21.12 | 20.80 | 21.00 | 1,549,298 | -0.08(-0.39%) |
Mar 21, 2007 | 21.53 | 21.53 | 20.73 | 21.08 | 3,362,834 | -0.44(-2.06%) |
Mar 20, 2007 | 21.65 | 21.79 | 21.41 | 21.53 | 1,317,479 | -0.13(-0.58%) |
Mar 19, 2007 | 21.86 | 22.06 | 21.61 | 21.65 | 1,512,911 | +0.02(+0.08%) |
Mar 16, 2007 | 22.15 | 22.16 | 21.57 | 21.64 | 1,724,601 | -0.51(-2.29%) |
Mar 15, 2007 | 22.15 | 22.35 | 20.27 | 22.14 | 2,253,780 | +0.03(+0.12%) |
Mar 14, 2007 | 21.46 | 22.18 | 21.38 | 22.12 | 1,772,613 | +0.73(+3.42%) |
Mar 13, 2007 | 21.67 | 22.09 | 21.37 | 21.38 | 1,402,089 | -0.29(-1.33%) |
Mar 12, 2007 | 21.58 | 21.78 | 21.56 | 21.67 | 959,242 | -0.03(-0.12%) |
Mar 09, 2007 | 21.85 | 21.97 | 21.58 | 21.70 | 984,238 | -0.09(-0.41%) |
Mar 08, 2007 | 21.67 | 21.96 | 21.56 | 21.79 | 811,037 | +0.12(+0.54%) |
Mar 07, 2007 | 21.71 | 21.84 | 21.57 | 21.67 | 1,692,859 | -0.14(-0.66%) |
Mar 06, 2007 | 21.94 | 22.12 | 21.69 | 21.82 | 1,115,853 | -0.05(-0.21%) |
Mar 05, 2007 | 22.24 | 22.45 | 21.86 | 21.86 | 1,163,301 | -0.42(-1.91%) |
Mar 02, 2007 | 22.51 | 22.51 | 22.15 | 22.29 | 1,013,437 | -0.29(-1.28%) |
Mar 01, 2007 | 21.93 | 22.86 | 21.63 | 22.58 | 1,335,600 | +0.22(+0.97%) |
Feb 28, 2007 | 22.19 | 22.55 | 21.99 | 22.36 | 1,017,861 | +0.14(+0.65%) |
Feb 27, 2007 | 22.73 | 22.78 | 22.20 | 22.21 | 1,181,550 | -0.94(-4.06%) |
Feb 26, 2007 | 23.42 | 23.42 | 23.01 | 23.16 | 948,926 | -0.38(-1.61%) |
Feb 23, 2007 | 23.22 | 23.69 | 23.18 | 23.54 | 509,096 | +0.14(+0.58%) |
Feb 22, 2007 | 23.55 | 23.73 | 23.26 | 23.40 | 790,465 | -0.22(-0.92%) |
Feb 21, 2007 | 23.54 | 24.18 | 23.52 | 23.62 | 1,411,932 | -0.05(-0.23%) |
Feb 20, 2007 | 23.96 | 23.98 | 23.44 | 23.67 | 437,316 | +0.10(+0.42%) |
Feb 16, 2007 | 23.78 | 23.87 | 23.33 | 23.57 | 771,773 | -0.30(-1.25%) |
Feb 15, 2007 | 23.23 | 24.16 | 23.23 | 23.87 | 1,259,634 | +0.59(+2.52%) |
Feb 14, 2007 | 23.10 | 23.48 | 22.95 | 23.28 | 2,023,817 | +0.53(+2.35%) |
Feb 13, 2007 | 22.93 | 23.06 | 22.72 | 22.75 | 1,012,825 | -0.03(-0.12%) |
Feb 12, 2007 | 22.83 | 22.99 | 22.73 | 22.78 | 897,669 | -0.04(-0.16%) |
Feb 09, 2007 | 22.96 | 23.16 | 22.81 | 22.81 | 1,443,896 | -0.21(-0.90%) |
Feb 08, 2007 | 23.18 | 23.29 | 22.47 | 23.02 | 3,201,678 | -0.46(-1.96%) |
Feb 07, 2007 | 22.59 | 24.32 | 22.53 | 23.48 | 4,239,005 | +0.86(+3.80%) |
Feb 06, 2007 | 22.59 | 22.88 | 22.31 | 22.62 | 2,349,165 | +0.16(+0.72%) |
Feb 05, 2007 | 21.84 | 22.55 | 21.78 | 22.46 | 2,654,203 | +0.61(+2.77%) |
Feb 02, 2007 | 21.26 | 21.90 | 21.26 | 21.85 | 1,818,391 | +0.60(+2.81%) |
Feb 01, 2007 | 20.93 | 21.29 | 20.93 | 21.26 | 2,624,672 | +0.38(+1.82%) |
Jan 31, 2007 | 21.25 | 21.55 | 20.82 | 20.88 | 2,967,314 | +0.17(+0.83%) |
Jan 30, 2007 | 20.80 | 20.99 | 20.61 | 20.71 | 1,286,289 | -0.14(-0.65%) |
Jan 29, 2007 | 20.78 | 20.99 | 20.69 | 20.84 | 724,547 | +0.14(+0.65%) |
Jan 26, 2007 | 20.66 | 20.90 | 20.59 | 20.71 | 915,665 | -0.04(-0.17%) |
Jan 25, 2007 | 21.09 | 21.27 | 20.73 | 20.74 | 1,425,204 | -0.40(-1.88%) |
Jan 24, 2007 | 21.51 | 21.53 | 21.13 | 21.14 | 1,417,462 | -0.42(-1.93%) |
Jan 23, 2007 | 21.34 | 21.59 | 21.34 | 21.55 | 966,763 | +0.22(+1.02%) |
Jan 22, 2007 | 21.35 | 21.43 | 21.14 | 21.34 | 917,545 | -0.04(-0.17%) |
Jan 19, 2007 | 21.23 | 21.40 | 21.08 | 21.37 | 1,465,795 | +0.06(+0.30%) |
Jan 18, 2007 | 21.41 | 21.52 | 21.25 | 21.31 | 1,465,684 | -0.08(-0.38%) |
Jan 17, 2007 | 21.50 | 21.66 | 21.28 | 21.39 | 2,119,115 | -0.14(-0.67%) |
Jan 16, 2007 | 21.77 | 21.80 | 21.54 | 21.54 | 1,206,435 | -0.21(-0.96%) |
Jan 12, 2007 | 21.78 | 21.92 | 21.65 | 21.74 | 580,212 | -0.10(-0.46%) |
Jan 11, 2007 | 21.68 | 22.03 | 21.66 | 21.84 | 1,305,202 | +0.24(+1.13%) |
Jan 10, 2007 | 21.42 | 21.99 | 21.39 | 21.60 | 1,139,854 | +0.11(+0.50%) |
Jan 09, 2007 | 21.63 | 21.67 | 21.34 | 21.49 | 1,105,567 | -0.06(-0.29%) |
Jan 08, 2007 | 21.74 | 21.79 | 21.46 | 21.55 | 1,715,753 | -0.17(-0.79%) |
Jan 05, 2007 | 21.14 | 21.84 | 21.10 | 21.73 | 3,977,875 | +0.62(+2.96%) |
Jan 04, 2007 | 21.47 | 21.58 | 20.99 | 21.10 | 1,958,412 | -0.35(-1.64%) |