Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.17 | 22.65 | 22.12 | 22.51 | 1,664,844 | +0.45(+2.02%) |
Mar 29, 2007 | 22.12 | 22.18 | 22.01 | 22.07 | 533,501 | +0.07(+0.31%) |
Mar 28, 2007 | 22.00 | 22.09 | 21.95 | 22.00 | 1,770,304 | -0.15(-0.66%) |
Mar 27, 2007 | 22.39 | 22.43 | 22.03 | 22.14 | 944,883 | -0.28(-1.23%) |
Mar 26, 2007 | 22.60 | 22.60 | 22.05 | 22.42 | 1,070,725 | -0.10(-0.45%) |
Mar 23, 2007 | 22.37 | 22.69 | 22.29 | 22.52 | 969,697 | +0.21(+0.96%) |
Mar 22, 2007 | 22.41 | 22.41 | 22.05 | 22.31 | 681,677 | -0.05(-0.20%) |
Mar 21, 2007 | 21.95 | 22.47 | 21.80 | 22.35 | 611,134 | +0.42(+1.93%) |
Mar 20, 2007 | 21.55 | 21.97 | 21.55 | 21.93 | 1,162,006 | +0.42(+1.97%) |
Mar 19, 2007 | 21.48 | 21.61 | 21.34 | 21.51 | 487,064 | +0.07(+0.34%) |
Mar 16, 2007 | 21.43 | 21.54 | 21.17 | 21.43 | 1,590,757 | +0.01(+0.05%) |
Mar 15, 2007 | 21.30 | 21.65 | 21.25 | 21.42 | 1,306,990 | +0.13(+0.61%) |
Mar 14, 2007 | 21.32 | 21.46 | 21.21 | 21.29 | 933,716 | -0.02(-0.11%) |
Mar 13, 2007 | 21.81 | 21.72 | 21.24 | 21.32 | 617,337 | -0.50(-2.28%) |
Mar 12, 2007 | 21.69 | 21.98 | 21.68 | 21.81 | 574,976 | +0.09(+0.42%) |
Mar 09, 2007 | 21.89 | 22.00 | 21.67 | 21.72 | 609,893 | -0.06(-0.26%) |
Mar 08, 2007 | 21.83 | 22.14 | 21.72 | 21.78 | 841,727 | +0.06(+0.26%) |
Mar 07, 2007 | 21.75 | 21.81 | 21.50 | 21.72 | 1,192,846 | +0.16(+0.76%) |
Mar 06, 2007 | 21.15 | 21.63 | 21.15 | 21.56 | 1,216,951 | +0.55(+2.63%) |
Mar 05, 2007 | 21.58 | 21.86 | 20.93 | 21.00 | 1,628,332 | -0.72(-3.30%) |
Mar 02, 2007 | 22.02 | 22.09 | 21.66 | 21.72 | 938,502 | -0.35(-1.58%) |
Mar 01, 2007 | 22.36 | 22.80 | 21.96 | 22.07 | 1,427,689 | -0.29(-1.31%) |
Feb 28, 2007 | 22.00 | 22.39 | 21.58 | 22.36 | 1,746,199 | +1.32(+6.27%) |
Feb 27, 2007 | 21.58 | 21.70 | 21.04 | 21.04 | 1,123,898 | -0.76(-3.49%) |
Feb 26, 2007 | 22.06 | 22.18 | 21.75 | 21.81 | 1,275,338 | -0.21(-0.97%) |
Feb 23, 2007 | 22.08 | 22.08 | 21.62 | 22.02 | 1,116,809 | -0.06(-0.26%) |
Feb 22, 2007 | 22.27 | 22.27 | 21.96 | 22.08 | 337,116 | -0.21(-0.94%) |
Feb 21, 2007 | 22.06 | 22.29 | 22.00 | 22.29 | 549,985 | +0.24(+1.10%) |
Feb 20, 2007 | 21.52 | 22.27 | 21.34 | 22.04 | 893,837 | +0.64(+3.01%) |
Feb 16, 2007 | 21.44 | 21.47 | 20.92 | 21.40 | 722,265 | -0.04(-0.18%) |
Feb 15, 2007 | 21.44 | 21.84 | 21.40 | 21.44 | 791,213 | +0.02(+0.11%) |
Feb 14, 2007 | 21.10 | 21.53 | 21.06 | 21.42 | 638,562 | +0.37(+1.77%) |
Feb 13, 2007 | 20.81 | 21.09 | 20.71 | 21.04 | 850,944 | +0.24(+1.17%) |
Feb 12, 2007 | 20.99 | 20.99 | 20.68 | 20.80 | 448,247 | -0.29(-1.36%) |
Feb 09, 2007 | 21.46 | 21.58 | 20.71 | 21.09 | 791,390 | -0.37(-1.73%) |
Feb 08, 2007 | 21.44 | 21.63 | 21.34 | 21.46 | 374,514 | +0.02(+0.10%) |
Feb 07, 2007 | 21.24 | 21.64 | 21.13 | 21.44 | 916,524 | +0.24(+1.12%) |
Feb 06, 2007 | 21.17 | 21.39 | 21.17 | 21.20 | 948,782 | +0.13(+0.62%) |
Feb 05, 2007 | 21.01 | 21.29 | 20.99 | 21.07 | 531,729 | +0.10(+0.46%) |
Feb 02, 2007 | 20.68 | 21.11 | 20.68 | 20.98 | 1,354,669 | +0.33(+1.61%) |
Feb 01, 2007 | 20.37 | 20.80 | 20.28 | 20.64 | 1,838,365 | +0.37(+1.81%) |
Jan 31, 2007 | 20.27 | 20.36 | 20.16 | 20.28 | 970,051 | +0.05(+0.25%) |
Jan 30, 2007 | 20.25 | 20.33 | 20.14 | 20.23 | 734,850 | +0.06(+0.28%) |
Jan 29, 2007 | 20.06 | 20.31 | 19.94 | 20.17 | 292,805 | +0.10(+0.51%) |
Jan 26, 2007 | 20.23 | 20.26 | 20.00 | 20.07 | 469,694 | -0.02(-0.08%) |
Jan 25, 2007 | 20.09 | 20.38 | 19.98 | 20.09 | 1,141,623 | +0.03(+0.14%) |
Jan 24, 2007 | 20.12 | 20.15 | 20.01 | 20.06 | 899,331 | +0.04(+0.20%) |
Jan 23, 2007 | 19.89 | 20.11 | 19.87 | 20.02 | 797,416 | +0.13(+0.65%) |
Jan 22, 2007 | 20.10 | 20.19 | 19.84 | 19.89 | 528,893 | -0.17(-0.84%) |
Jan 19, 2007 | 20.00 | 20.09 | 19.84 | 20.06 | 424,674 | +0.05(+0.25%) |
Jan 18, 2007 | 19.98 | 20.38 | 19.93 | 20.01 | 883,025 | +0.03(+0.17%) |
Jan 17, 2007 | 20.17 | 20.17 | 19.93 | 19.97 | 1,005,145 | -0.20(-0.98%) |
Jan 16, 2007 | 19.94 | 20.44 | 19.86 | 20.17 | 952,504 | +0.23(+1.13%) |
Jan 12, 2007 | 19.44 | 19.98 | 19.43 | 19.94 | 1,081,183 | +0.52(+2.70%) |
Jan 11, 2007 | 19.44 | 19.53 | 19.36 | 19.42 | 410,317 | -0.05(-0.23%) |
Jan 10, 2007 | 19.07 | 19.51 | 19.07 | 19.46 | 597,309 | +0.26(+1.35%) |
Jan 09, 2007 | 19.19 | 19.21 | 19.12 | 19.21 | 381,072 | -0.01(-0.06%) |
Jan 08, 2007 | 19.42 | 19.42 | 19.05 | 19.22 | 167,317 | -0.24(-1.22%) |
Jan 05, 2007 | 19.72 | 19.76 | 19.35 | 19.45 | 408,190 | -0.35(-1.77%) |
Jan 04, 2007 | 19.54 | 20.03 | 19.44 | 19.80 | 839,423 | +0.30(+1.53%) |