Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.81 | 21.88 | 21.63 | 21.79 | 243,519 | -0.08(-0.38%) |
Mar 29, 2007 | 22.08 | 22.10 | 21.75 | 21.87 | 255,472 | -0.15(-0.67%) |
Mar 28, 2007 | 22.21 | 22.30 | 22.00 | 22.02 | 249,356 | -0.33(-1.50%) |
Mar 27, 2007 | 22.33 | 22.40 | 22.23 | 22.36 | 307,734 | +0.05(+0.21%) |
Mar 26, 2007 | 22.27 | 22.36 | 22.18 | 22.31 | 298,283 | +0.04(+0.19%) |
Mar 23, 2007 | 22.06 | 22.31 | 22.06 | 22.27 | 194,036 | +0.18(+0.83%) |
Mar 22, 2007 | 22.20 | 22.29 | 22.04 | 22.08 | 237,125 | -0.10(-0.44%) |
Mar 21, 2007 | 21.65 | 22.24 | 21.65 | 22.18 | 434,220 | +0.53(+2.43%) |
Mar 20, 2007 | 21.57 | 21.68 | 21.54 | 21.66 | 268,260 | +0.27(+1.26%) |
Mar 19, 2007 | 21.38 | 21.43 | 21.33 | 21.39 | 138,994 | +0.18(+0.83%) |
Mar 16, 2007 | 21.21 | 21.44 | 21.15 | 21.21 | 207,102 | +0.06(+0.31%) |
Mar 15, 2007 | 21.06 | 21.27 | 21.06 | 21.14 | 154,840 | +0.15(+0.70%) |
Mar 14, 2007 | 21.01 | 21.21 | 20.90 | 21.00 | 220,723 | -0.04(-0.20%) |
Mar 13, 2007 | 21.26 | 21.31 | 21.01 | 21.04 | 174,299 | -0.22(-1.03%) |
Mar 12, 2007 | 21.34 | 21.36 | 21.22 | 21.26 | 161,790 | -0.05(-0.24%) |
Mar 09, 2007 | 21.26 | 21.35 | 21.23 | 21.31 | 110,917 | +0.13(+0.63%) |
Mar 08, 2007 | 21.11 | 21.22 | 21.10 | 21.18 | 186,809 | +0.08(+0.37%) |
Mar 07, 2007 | 21.26 | 21.26 | 21.04 | 21.10 | 225,171 | -0.18(-0.83%) |
Mar 06, 2007 | 21.50 | 21.53 | 21.26 | 21.27 | 249,912 | +0.10(+0.49%) |
Mar 05, 2007 | 21.17 | 21.23 | 21.09 | 21.17 | 179,859 | -0.15(-0.73%) |
Mar 02, 2007 | 21.35 | 21.46 | 21.17 | 21.32 | 326,638 | -0.18(-0.84%) |
Mar 01, 2007 | 21.31 | 21.68 | 21.17 | 21.50 | 349,433 | -0.28(-1.30%) |
Feb 28, 2007 | 22.11 | 22.18 | 21.63 | 21.79 | 332,475 | -0.33(-1.48%) |
Feb 27, 2007 | 22.26 | 22.37 | 22.08 | 22.12 | 184,307 | -0.24(-1.08%) |
Feb 26, 2007 | 22.38 | 22.43 | 22.34 | 22.36 | 183,428 | -0.04(-0.16%) |
Feb 23, 2007 | 22.40 | 22.51 | 22.34 | 22.39 | 278,267 | +0.04(+0.19%) |
Feb 22, 2007 | 22.31 | 22.41 | 22.28 | 22.35 | 438,667 | +0.06(+0.29%) |
Feb 21, 2007 | 22.12 | 22.32 | 22.11 | 22.29 | 243,797 | +0.26(+1.16%) |
Feb 20, 2007 | 21.94 | 22.07 | 21.89 | 22.03 | 160,956 | -0.04(-0.18%) |
Feb 16, 2007 | 22.11 | 22.11 | 21.98 | 22.07 | 160,678 | -0.07(-0.32%) |
Feb 15, 2007 | 22.11 | 22.20 | 22.00 | 22.14 | 149,002 | +0.07(+0.33%) |
Feb 14, 2007 | 22.09 | 22.14 | 21.95 | 22.07 | 151,048 | +0.00(+0.00%) |
Feb 13, 2007 | 21.90 | 22.08 | 21.90 | 22.07 | 137,048 | +0.25(+1.15%) |
Feb 12, 2007 | 21.85 | 21.93 | 21.77 | 21.82 | 268,538 | -0.04(-0.18%) |
Feb 09, 2007 | 21.73 | 21.89 | 21.70 | 21.86 | 215,720 | +0.18(+0.83%) |
Feb 08, 2007 | 21.57 | 21.69 | 21.53 | 21.68 | 239,905 | +0.02(+0.10%) |
Feb 07, 2007 | 21.66 | 21.68 | 21.59 | 21.66 | 219,611 | +0.08(+0.35%) |
Feb 06, 2007 | 21.56 | 21.60 | 21.49 | 21.58 | 93,404 | +0.04(+0.20%) |
Feb 05, 2007 | 21.43 | 21.55 | 21.37 | 21.54 | 159,288 | +0.14(+0.66%) |
Feb 02, 2007 | 21.44 | 21.57 | 21.39 | 21.40 | 265,480 | -0.12(-0.57%) |
Feb 01, 2007 | 21.46 | 21.61 | 21.41 | 21.52 | 207,658 | +0.08(+0.37%) |
Jan 31, 2007 | 21.31 | 21.49 | 21.30 | 21.44 | 205,434 | -0.16(-0.75%) |
Jan 30, 2007 | 21.46 | 21.60 | 21.34 | 21.60 | 804,224 | +0.11(+0.50%) |
Jan 29, 2007 | 21.71 | 21.71 | 21.45 | 21.49 | 778,649 | -0.15(-0.70%) |
Jan 26, 2007 | 21.61 | 21.72 | 21.60 | 21.64 | 124,261 | +0.06(+0.28%) |
Jan 25, 2007 | 21.64 | 21.68 | 21.52 | 21.58 | 812,564 | +0.01(+0.05%) |
Jan 24, 2007 | 21.48 | 21.63 | 21.40 | 21.57 | 169,017 | +0.14(+0.65%) |
Jan 23, 2007 | 21.30 | 21.54 | 21.27 | 21.43 | 182,083 | +0.13(+0.59%) |
Jan 22, 2007 | 21.38 | 21.43 | 21.22 | 21.31 | 192,646 | -0.08(-0.39%) |
Jan 19, 2007 | 21.22 | 21.43 | 21.21 | 21.39 | 234,345 | +0.19(+0.92%) |
Jan 18, 2007 | 21.21 | 21.29 | 21.15 | 21.20 | 216,554 | -0.00(-0.02%) |
Jan 17, 2007 | 21.17 | 21.21 | 21.09 | 21.20 | 147,056 | +0.04(+0.17%) |
Jan 16, 2007 | 21.30 | 21.36 | 21.10 | 21.16 | 151,782 | -0.08(-0.37%) |
Jan 12, 2007 | 21.11 | 21.31 | 21.08 | 21.24 | 178,747 | +0.31(+1.46%) |
Jan 11, 2007 | 20.93 | 21.02 | 20.85 | 20.94 | 167,905 | +0.02(+0.10%) |
Jan 10, 2007 | 20.99 | 21.00 | 20.90 | 20.91 | 165,125 | -0.12(-0.55%) |
Jan 09, 2007 | 20.95 | 21.07 | 20.86 | 21.03 | 247,688 | +0.05(+0.22%) |
Jan 08, 2007 | 21.01 | 21.11 | 20.94 | 20.98 | 172,075 | -0.08(-0.38%) |
Jan 05, 2007 | 21.08 | 21.09 | 20.95 | 21.06 | 339,425 | -0.09(-0.41%) |
Jan 04, 2007 | 21.24 | 21.26 | 20.97 | 21.15 | 999,651 | -0.14(-0.64%) |