Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.15 | 22.63 | 22.10 | 22.49 | 1,666,376 | +0.45(+2.02%) |
Mar 29, 2007 | 22.10 | 22.16 | 21.99 | 22.05 | 533,992 | +0.07(+0.31%) |
Mar 28, 2007 | 21.98 | 22.07 | 21.93 | 21.98 | 1,771,933 | -0.15(-0.66%) |
Mar 27, 2007 | 22.37 | 22.41 | 22.01 | 22.12 | 945,752 | -0.28(-1.23%) |
Mar 26, 2007 | 22.58 | 22.58 | 22.03 | 22.40 | 1,071,710 | -0.10(-0.45%) |
Mar 23, 2007 | 22.35 | 22.67 | 22.27 | 22.50 | 970,589 | +0.21(+0.96%) |
Mar 22, 2007 | 22.39 | 22.39 | 22.03 | 22.29 | 682,304 | -0.05(-0.20%) |
Mar 21, 2007 | 21.93 | 22.45 | 21.78 | 22.33 | 611,696 | +0.42(+1.93%) |
Mar 20, 2007 | 21.53 | 21.95 | 21.53 | 21.91 | 1,163,075 | +0.42(+1.97%) |
Mar 19, 2007 | 21.46 | 21.59 | 21.32 | 21.49 | 487,512 | +0.07(+0.34%) |
Mar 16, 2007 | 21.41 | 21.52 | 21.15 | 21.41 | 1,592,220 | +0.01(+0.05%) |
Mar 15, 2007 | 21.28 | 21.63 | 21.23 | 21.40 | 1,308,193 | +0.13(+0.61%) |
Mar 14, 2007 | 21.30 | 21.44 | 21.19 | 21.27 | 934,575 | -0.02(-0.11%) |
Mar 13, 2007 | 21.79 | 21.70 | 21.22 | 21.30 | 617,905 | -0.50(-2.28%) |
Mar 12, 2007 | 21.67 | 21.96 | 21.66 | 21.79 | 575,505 | +0.09(+0.42%) |
Mar 09, 2007 | 21.87 | 21.98 | 21.65 | 21.70 | 610,454 | -0.06(-0.26%) |
Mar 08, 2007 | 21.81 | 22.12 | 21.70 | 21.76 | 842,502 | +0.06(+0.26%) |
Mar 07, 2007 | 21.73 | 21.79 | 21.48 | 21.70 | 1,193,943 | +0.16(+0.76%) |
Mar 06, 2007 | 21.13 | 21.61 | 21.13 | 21.54 | 1,218,070 | +0.55(+2.63%) |
Mar 05, 2007 | 21.56 | 21.84 | 20.91 | 20.99 | 1,629,830 | -0.72(-3.30%) |
Mar 02, 2007 | 21.99 | 22.07 | 21.64 | 21.70 | 939,365 | -0.35(-1.58%) |
Mar 01, 2007 | 22.34 | 22.78 | 21.94 | 22.05 | 1,429,003 | -0.29(-1.31%) |
Feb 28, 2007 | 21.98 | 22.37 | 21.56 | 22.34 | 1,747,805 | +1.32(+6.27%) |
Feb 27, 2007 | 21.56 | 21.68 | 21.03 | 21.03 | 1,124,932 | -0.76(-3.49%) |
Feb 26, 2007 | 22.04 | 22.16 | 21.73 | 21.79 | 1,276,512 | -0.21(-0.97%) |
Feb 23, 2007 | 22.06 | 22.06 | 21.60 | 22.00 | 1,117,836 | -0.06(-0.26%) |
Feb 22, 2007 | 22.25 | 22.25 | 21.94 | 22.06 | 337,426 | -0.21(-0.94%) |
Feb 21, 2007 | 22.04 | 22.27 | 21.98 | 22.27 | 550,491 | +0.24(+1.10%) |
Feb 20, 2007 | 21.50 | 22.25 | 21.32 | 22.02 | 894,659 | +0.64(+3.01%) |
Feb 16, 2007 | 21.42 | 21.45 | 20.90 | 21.38 | 722,930 | -0.04(-0.18%) |
Feb 15, 2007 | 21.42 | 21.82 | 21.38 | 21.42 | 791,941 | +0.02(+0.11%) |
Feb 14, 2007 | 21.08 | 21.51 | 21.04 | 21.40 | 639,150 | +0.37(+1.77%) |
Feb 13, 2007 | 20.79 | 21.07 | 20.69 | 21.03 | 851,727 | +0.24(+1.17%) |
Feb 12, 2007 | 20.97 | 20.97 | 20.66 | 20.78 | 448,660 | -0.29(-1.36%) |
Feb 09, 2007 | 21.44 | 21.56 | 20.69 | 21.07 | 792,118 | -0.37(-1.73%) |
Feb 08, 2007 | 21.42 | 21.61 | 21.32 | 21.44 | 374,859 | +0.02(+0.11%) |
Feb 07, 2007 | 21.22 | 21.62 | 21.11 | 21.42 | 917,367 | +0.24(+1.12%) |
Feb 06, 2007 | 21.15 | 21.37 | 21.15 | 21.18 | 949,655 | +0.13(+0.62%) |
Feb 05, 2007 | 20.99 | 21.27 | 20.97 | 21.05 | 532,218 | +0.10(+0.46%) |
Feb 02, 2007 | 20.66 | 21.09 | 20.66 | 20.96 | 1,355,915 | +0.33(+1.61%) |
Feb 01, 2007 | 20.35 | 20.78 | 20.26 | 20.62 | 1,840,057 | +0.37(+1.81%) |
Jan 31, 2007 | 20.25 | 20.34 | 20.15 | 20.26 | 970,944 | +0.05(+0.25%) |
Jan 30, 2007 | 20.24 | 20.31 | 20.12 | 20.21 | 735,526 | +0.06(+0.28%) |
Jan 29, 2007 | 20.04 | 20.29 | 19.92 | 20.15 | 293,075 | +0.10(+0.51%) |
Jan 26, 2007 | 20.21 | 20.24 | 19.98 | 20.05 | 470,126 | -0.02(-0.08%) |
Jan 25, 2007 | 20.07 | 20.37 | 19.96 | 20.07 | 1,142,673 | +0.03(+0.14%) |
Jan 24, 2007 | 20.10 | 20.13 | 19.99 | 20.04 | 900,159 | +0.04(+0.20%) |
Jan 23, 2007 | 19.88 | 20.10 | 19.85 | 20.00 | 798,150 | +0.13(+0.65%) |
Jan 22, 2007 | 20.08 | 20.17 | 19.82 | 19.87 | 529,380 | -0.17(-0.84%) |
Jan 19, 2007 | 19.98 | 20.07 | 19.82 | 20.04 | 425,065 | +0.05(+0.25%) |
Jan 18, 2007 | 19.96 | 20.36 | 19.91 | 19.99 | 883,837 | +0.03(+0.17%) |
Jan 17, 2007 | 20.15 | 20.15 | 19.91 | 19.95 | 1,006,070 | -0.20(-0.98%) |
Jan 16, 2007 | 19.93 | 20.42 | 19.84 | 20.15 | 953,380 | +0.23(+1.13%) |
Jan 12, 2007 | 19.42 | 19.97 | 19.41 | 19.93 | 1,082,177 | +0.52(+2.70%) |
Jan 11, 2007 | 19.42 | 19.51 | 19.35 | 19.40 | 410,695 | -0.05(-0.23%) |
Jan 10, 2007 | 19.05 | 19.49 | 19.05 | 19.45 | 597,858 | +0.26(+1.35%) |
Jan 09, 2007 | 19.18 | 19.19 | 19.10 | 19.19 | 381,423 | -0.01(-0.06%) |
Jan 08, 2007 | 19.40 | 19.40 | 19.03 | 19.20 | 167,471 | -0.24(-1.22%) |
Jan 05, 2007 | 19.70 | 19.75 | 19.33 | 19.44 | 408,566 | -0.35(-1.77%) |
Jan 04, 2007 | 19.52 | 20.01 | 19.42 | 19.79 | 840,195 | +0.30(+1.53%) |