Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.92 | 21.17 | 20.84 | 20.98 | 220,644 | +0.10(+0.48%) |
Mar 29, 2007 | 21.14 | 21.21 | 20.68 | 20.88 | 280,979 | -0.09(-0.45%) |
Mar 28, 2007 | 20.97 | 21.16 | 20.76 | 20.97 | 574,854 | -0.14(-0.65%) |
Mar 27, 2007 | 21.33 | 21.36 | 21.07 | 21.11 | 645,855 | -0.31(-1.47%) |
Mar 26, 2007 | 21.55 | 21.65 | 21.30 | 21.43 | 297,695 | -0.07(-0.32%) |
Mar 23, 2007 | 21.16 | 21.50 | 21.14 | 21.50 | 217,938 | +0.38(+1.78%) |
Mar 22, 2007 | 21.34 | 21.34 | 21.07 | 21.12 | 221,918 | -0.16(-0.77%) |
Mar 21, 2007 | 20.97 | 21.28 | 20.69 | 21.28 | 364,079 | +0.38(+1.80%) |
Mar 20, 2007 | 20.55 | 21.01 | 20.49 | 20.91 | 379,203 | +0.21(+1.03%) |
Mar 19, 2007 | 20.42 | 20.81 | 20.42 | 20.69 | 655,725 | +0.38(+1.89%) |
Mar 16, 2007 | 20.74 | 20.74 | 20.25 | 20.31 | 763,500 | -0.42(-2.03%) |
Mar 15, 2007 | 20.40 | 20.90 | 20.40 | 20.73 | 530,438 | +0.40(+1.98%) |
Mar 14, 2007 | 20.06 | 20.37 | 19.79 | 20.33 | 694,568 | +0.20(+1.00%) |
Mar 13, 2007 | 21.01 | 21.08 | 20.11 | 20.13 | 617,199 | -0.88(-4.19%) |
Mar 12, 2007 | 21.02 | 21.20 | 20.91 | 21.01 | 576,127 | -0.04(-0.21%) |
Mar 09, 2007 | 20.43 | 21.06 | 20.31 | 21.05 | 565,779 | +0.77(+3.81%) |
Mar 08, 2007 | 20.43 | 20.55 | 20.06 | 20.28 | 562,914 | +0.41(+2.09%) |
Mar 07, 2007 | 19.89 | 20.19 | 19.79 | 19.86 | 386,844 | -0.12(-0.60%) |
Mar 06, 2007 | 19.86 | 20.31 | 19.64 | 19.98 | 558,934 | +0.13(+0.63%) |
Mar 05, 2007 | 19.96 | 20.03 | 19.63 | 19.86 | 486,023 | -0.08(-0.38%) |
Mar 02, 2007 | 20.33 | 20.37 | 19.91 | 19.93 | 398,306 | -0.56(-2.73%) |
Mar 01, 2007 | 20.38 | 20.58 | 19.54 | 20.49 | 635,029 | -0.03(-0.15%) |
Feb 28, 2007 | 20.86 | 20.86 | 20.40 | 20.52 | 357,552 | -0.39(-1.86%) |
Feb 27, 2007 | 21.42 | 21.51 | 20.42 | 20.91 | 470,103 | -0.80(-3.70%) |
Feb 26, 2007 | 21.74 | 21.94 | 21.52 | 21.72 | 305,973 | -0.02(-0.09%) |
Feb 23, 2007 | 21.70 | 21.90 | 21.55 | 21.73 | 224,306 | +0.03(+0.14%) |
Feb 22, 2007 | 21.73 | 21.73 | 21.43 | 21.70 | 307,406 | -0.03(-0.12%) |
Feb 21, 2007 | 21.67 | 21.75 | 21.41 | 21.73 | 305,654 | +0.08(+0.35%) |
Feb 20, 2007 | 21.43 | 21.67 | 21.07 | 21.65 | 244,523 | +0.13(+0.58%) |
Feb 16, 2007 | 21.33 | 21.70 | 21.30 | 21.53 | 427,598 | +0.20(+0.94%) |
Feb 15, 2007 | 21.45 | 21.63 | 21.28 | 21.33 | 270,950 | -0.13(-0.59%) |
Feb 14, 2007 | 21.23 | 22.04 | 21.17 | 21.45 | 895,473 | +0.64(+3.08%) |
Feb 13, 2007 | 19.94 | 20.81 | 19.85 | 20.81 | 587,430 | +0.70(+3.47%) |
Feb 12, 2007 | 19.88 | 20.20 | 19.85 | 20.11 | 274,524 | +0.08(+0.41%) |
Feb 09, 2007 | 20.03 | 20.37 | 19.98 | 20.03 | 294,352 | +0.01(+0.03%) |
Feb 08, 2007 | 20.23 | 20.23 | 19.94 | 20.03 | 207,908 | -0.04(-0.22%) |
Feb 07, 2007 | 20.01 | 20.09 | 19.93 | 20.07 | 179,094 | +0.16(+0.79%) |
Feb 06, 2007 | 19.76 | 20.01 | 19.73 | 19.91 | 223,510 | +0.21(+1.08%) |
Feb 05, 2007 | 19.67 | 19.84 | 19.54 | 19.70 | 225,579 | +0.04(+0.22%) |
Feb 02, 2007 | 19.75 | 19.85 | 19.39 | 19.66 | 183,552 | +0.03(+0.16%) |
Feb 01, 2007 | 19.54 | 19.77 | 19.53 | 19.62 | 206,794 | +0.13(+0.68%) |
Jan 31, 2007 | 19.25 | 19.59 | 19.08 | 19.49 | 424,732 | +0.25(+1.31%) |
Jan 30, 2007 | 19.20 | 19.33 | 19.06 | 19.24 | 415,181 | +0.05(+0.26%) |
Jan 29, 2007 | 19.35 | 19.37 | 18.99 | 19.19 | 778,464 | -0.31(-1.61%) |
Jan 26, 2007 | 19.40 | 19.56 | 19.28 | 19.50 | 304,062 | +0.16(+0.84%) |
Jan 25, 2007 | 20.02 | 20.02 | 19.32 | 19.34 | 321,096 | -0.68(-3.39%) |
Jan 24, 2007 | 19.22 | 20.07 | 19.05 | 20.02 | 296,262 | +0.42(+2.15%) |
Jan 23, 2007 | 19.26 | 19.74 | 19.19 | 19.60 | 468,989 | +0.35(+1.79%) |
Jan 22, 2007 | 19.54 | 19.54 | 19.22 | 19.25 | 384,934 | -0.37(-1.89%) |
Jan 19, 2007 | 19.84 | 19.98 | 19.59 | 19.62 | 281,138 | -0.21(-1.08%) |
Jan 18, 2007 | 20.13 | 20.13 | 19.67 | 19.84 | 403,719 | -0.35(-1.74%) |
Jan 17, 2007 | 19.78 | 20.27 | 19.60 | 20.19 | 493,982 | +0.50(+2.55%) |
Jan 16, 2007 | 19.63 | 19.77 | 19.48 | 19.69 | 324,280 | +0.21(+1.10%) |
Jan 12, 2007 | 19.25 | 19.66 | 19.25 | 19.47 | 232,743 | +0.28(+1.47%) |
Jan 11, 2007 | 19.22 | 19.34 | 19.06 | 19.19 | 385,093 | +0.03(+0.16%) |
Jan 10, 2007 | 19.28 | 19.28 | 19.06 | 19.16 | 365,830 | -0.25(-1.29%) |
Jan 09, 2007 | 19.35 | 19.41 | 19.16 | 19.41 | 512,290 | +0.13(+0.65%) |
Jan 08, 2007 | 19.17 | 19.39 | 18.97 | 19.28 | 770,345 | +0.11(+0.59%) |
Jan 05, 2007 | 18.84 | 19.32 | 18.84 | 19.17 | 316,957 | -0.13(-0.65%) |
Jan 04, 2007 | 19.45 | 19.49 | 19.05 | 19.30 | 470,581 | -0.21(-1.06%) |