Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.74 | 22.75 | 22.42 | 22.42 | 489,784 | -0.33(-1.46%) |
Mar 29, 2007 | 22.75 | 22.82 | 22.57 | 22.75 | 444,623 | +0.17(+0.75%) |
Mar 28, 2007 | 22.66 | 22.74 | 22.49 | 22.58 | 854,329 | -0.02(-0.10%) |
Mar 27, 2007 | 22.49 | 22.65 | 22.42 | 22.60 | 244,892 | +0.09(+0.39%) |
Mar 26, 2007 | 22.63 | 22.63 | 22.31 | 22.52 | 174,590 | +0.09(+0.41%) |
Mar 23, 2007 | 22.34 | 22.50 | 22.30 | 22.42 | 1,420,002 | +0.06(+0.29%) |
Mar 22, 2007 | 22.19 | 22.48 | 22.15 | 22.36 | 847,345 | +0.40(+1.84%) |
Mar 21, 2007 | 21.65 | 22.07 | 21.65 | 21.96 | 284,000 | +0.37(+1.72%) |
Mar 20, 2007 | 21.50 | 21.63 | 21.38 | 21.58 | 256,066 | +0.11(+0.53%) |
Mar 19, 2007 | 21.27 | 21.52 | 21.27 | 21.47 | 678,342 | +0.41(+1.96%) |
Mar 16, 2007 | 21.27 | 21.36 | 21.00 | 21.06 | 350,112 | -0.21(-0.97%) |
Mar 15, 2007 | 21.26 | 21.39 | 21.20 | 21.26 | 135,947 | -0.06(-0.26%) |
Mar 14, 2007 | 21.19 | 21.32 | 20.91 | 21.32 | 841,759 | +0.30(+1.44%) |
Mar 13, 2007 | 21.32 | 21.57 | 21.02 | 21.02 | 284,000 | -0.30(-1.41%) |
Mar 12, 2007 | 21.20 | 21.41 | 21.18 | 21.32 | 241,633 | -0.08(-0.36%) |
Mar 09, 2007 | 21.53 | 21.53 | 21.28 | 21.40 | 222,544 | +0.01(+0.06%) |
Mar 08, 2007 | 21.48 | 21.53 | 21.29 | 21.38 | 256,997 | +0.08(+0.38%) |
Mar 07, 2007 | 20.77 | 21.65 | 20.77 | 21.30 | 354,767 | +0.30(+1.44%) |
Mar 06, 2007 | 20.96 | 21.03 | 20.83 | 21.00 | 194,144 | +0.40(+1.92%) |
Mar 05, 2007 | 20.48 | 20.87 | 20.48 | 20.60 | 419,482 | -0.20(-0.97%) |
Mar 02, 2007 | 21.05 | 21.11 | 20.72 | 20.80 | 362,682 | -0.35(-1.65%) |
Mar 01, 2007 | 20.81 | 21.35 | 20.70 | 21.15 | 556,440 | -0.03(-0.13%) |
Feb 28, 2007 | 21.37 | 21.48 | 21.15 | 21.18 | 407,843 | +0.04(+0.18%) |
Feb 27, 2007 | 21.71 | 21.91 | 21.06 | 21.14 | 377,581 | -0.86(-3.92%) |
Feb 26, 2007 | 22.01 | 22.15 | 21.94 | 22.00 | 195,234 | +0.14(+0.63%) |
Feb 23, 2007 | 21.95 | 21.99 | 21.83 | 21.87 | 521,443 | +0.04(+0.17%) |
Feb 22, 2007 | 21.59 | 21.87 | 21.56 | 21.83 | 612,696 | +0.20(+0.92%) |
Feb 21, 2007 | 21.41 | 21.65 | 21.30 | 21.63 | 271,895 | +0.18(+0.83%) |
Feb 20, 2007 | 21.36 | 21.46 | 21.33 | 21.45 | 209,043 | -0.17(-0.79%) |
Feb 16, 2007 | 21.65 | 21.68 | 21.57 | 21.62 | 241,167 | +0.01(+0.04%) |
Feb 15, 2007 | 21.69 | 21.73 | 21.51 | 21.61 | 169,003 | -0.24(-1.09%) |
Feb 14, 2007 | 21.91 | 22.04 | 21.72 | 21.85 | 390,640 | +0.06(+0.27%) |
Feb 13, 2007 | 21.56 | 21.82 | 21.56 | 21.79 | 343,044 | +0.27(+1.24%) |
Feb 12, 2007 | 21.73 | 21.73 | 21.43 | 21.53 | 334,748 | -0.27(-1.22%) |
Feb 09, 2007 | 21.97 | 21.97 | 21.72 | 21.79 | 494,440 | -0.08(-0.38%) |
Feb 08, 2007 | 21.67 | 21.92 | 21.55 | 21.88 | 262,584 | +0.21(+0.95%) |
Feb 07, 2007 | 21.91 | 21.98 | 21.58 | 21.67 | 481,869 | -0.12(-0.56%) |
Feb 06, 2007 | 21.96 | 22.04 | 21.68 | 21.79 | 696,965 | -0.09(-0.43%) |
Feb 05, 2007 | 21.95 | 22.07 | 21.82 | 21.89 | 182,505 | -0.03(-0.13%) |
Feb 02, 2007 | 21.89 | 22.02 | 21.68 | 21.92 | 273,292 | +0.06(+0.29%) |
Feb 01, 2007 | 21.77 | 21.94 | 21.59 | 21.85 | 244,426 | +0.20(+0.91%) |
Jan 31, 2007 | 21.47 | 21.76 | 21.44 | 21.66 | 604,781 | +0.10(+0.45%) |
Jan 30, 2007 | 21.27 | 21.62 | 21.22 | 21.56 | 567,069 | +0.46(+2.20%) |
Jan 29, 2007 | 21.20 | 21.39 | 21.04 | 21.10 | 206,715 | -0.09(-0.41%) |
Jan 26, 2007 | 21.35 | 21.38 | 21.14 | 21.18 | 220,216 | +0.03(+0.12%) |
Jan 25, 2007 | 21.48 | 21.56 | 21.11 | 21.16 | 1,237,497 | -0.42(-1.93%) |
Jan 24, 2007 | 21.47 | 21.62 | 21.21 | 21.57 | 649,942 | +0.09(+0.41%) |
Jan 23, 2007 | 21.26 | 21.60 | 21.20 | 21.49 | 1,177,438 | +0.52(+2.50%) |
Jan 22, 2007 | 21.20 | 21.25 | 20.86 | 20.96 | 568,001 | -0.11(-0.51%) |
Jan 19, 2007 | 20.50 | 21.09 | 20.50 | 21.07 | 515,391 | +0.53(+2.59%) |
Jan 18, 2007 | 20.79 | 20.92 | 20.40 | 20.54 | 745,385 | -0.14(-0.70%) |
Jan 17, 2007 | 20.50 | 20.78 | 20.49 | 20.68 | 300,295 | +0.23(+1.13%) |
Jan 16, 2007 | 20.53 | 20.74 | 20.36 | 20.45 | 405,049 | -0.22(-1.08%) |
Jan 12, 2007 | 20.26 | 20.71 | 20.26 | 20.67 | 286,794 | +0.55(+2.71%) |
Jan 11, 2007 | 20.25 | 20.75 | 20.09 | 20.13 | 583,365 | -0.15(-0.72%) |
Jan 10, 2007 | 20.42 | 20.53 | 20.18 | 20.27 | 1,000,985 | -0.35(-1.69%) |
Jan 09, 2007 | 20.52 | 20.79 | 20.40 | 20.62 | 658,788 | -0.21(-1.02%) |
Jan 08, 2007 | 21.09 | 21.09 | 20.63 | 20.83 | 582,433 | +0.04(+0.21%) |
Jan 05, 2007 | 20.69 | 20.86 | 20.56 | 20.79 | 565,207 | +0.13(+0.64%) |
Jan 04, 2007 | 20.91 | 20.95 | 20.59 | 20.66 | 559,155 | -0.40(-1.89%) |