Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.94 | 21.18 | 20.85 | 20.99 | 220,507 | +0.10(+0.48%) |
Mar 29, 2007 | 21.15 | 21.22 | 20.69 | 20.89 | 280,805 | -0.09(-0.45%) |
Mar 28, 2007 | 20.98 | 21.17 | 20.77 | 20.99 | 574,496 | -0.14(-0.65%) |
Mar 27, 2007 | 21.35 | 21.37 | 21.08 | 21.13 | 645,453 | -0.31(-1.47%) |
Mar 26, 2007 | 21.56 | 21.67 | 21.31 | 21.44 | 297,510 | -0.07(-0.32%) |
Mar 23, 2007 | 21.18 | 21.52 | 21.15 | 21.51 | 217,802 | +0.38(+1.78%) |
Mar 22, 2007 | 21.36 | 21.36 | 21.08 | 21.13 | 221,780 | -0.16(-0.77%) |
Mar 21, 2007 | 20.98 | 21.30 | 20.70 | 21.30 | 363,853 | +0.38(+1.80%) |
Mar 20, 2007 | 20.57 | 21.02 | 20.50 | 20.92 | 378,967 | +0.21(+1.03%) |
Mar 19, 2007 | 20.43 | 20.82 | 20.43 | 20.70 | 655,317 | +0.38(+1.89%) |
Mar 16, 2007 | 20.75 | 20.75 | 20.26 | 20.32 | 763,026 | -0.42(-2.03%) |
Mar 15, 2007 | 20.41 | 20.91 | 20.41 | 20.74 | 530,109 | +0.40(+1.98%) |
Mar 14, 2007 | 20.08 | 20.38 | 19.80 | 20.34 | 694,137 | +0.20(+1.00%) |
Mar 13, 2007 | 21.02 | 21.09 | 20.12 | 20.14 | 616,816 | -0.88(-4.19%) |
Mar 12, 2007 | 21.03 | 21.21 | 20.92 | 21.02 | 575,769 | -0.04(-0.21%) |
Mar 09, 2007 | 20.45 | 21.07 | 20.32 | 21.06 | 565,428 | +0.77(+3.81%) |
Mar 08, 2007 | 20.44 | 20.57 | 20.07 | 20.29 | 562,564 | +0.41(+2.09%) |
Mar 07, 2007 | 19.91 | 20.20 | 19.80 | 19.87 | 386,604 | -0.12(-0.60%) |
Mar 06, 2007 | 19.87 | 20.32 | 19.65 | 19.99 | 558,587 | +0.13(+0.63%) |
Mar 05, 2007 | 19.97 | 20.04 | 19.64 | 19.87 | 485,721 | -0.08(-0.38%) |
Mar 02, 2007 | 20.35 | 20.38 | 19.92 | 19.94 | 398,059 | -0.56(-2.73%) |
Mar 01, 2007 | 20.40 | 20.59 | 19.55 | 20.50 | 634,635 | -0.03(-0.15%) |
Feb 28, 2007 | 20.87 | 20.87 | 20.41 | 20.53 | 357,330 | -0.39(-1.86%) |
Feb 27, 2007 | 21.43 | 21.52 | 20.43 | 20.92 | 469,811 | -0.80(-3.70%) |
Feb 26, 2007 | 21.75 | 21.96 | 21.53 | 21.73 | 305,783 | -0.02(-0.09%) |
Feb 23, 2007 | 21.72 | 21.91 | 21.56 | 21.75 | 224,166 | +0.03(+0.14%) |
Feb 22, 2007 | 21.74 | 21.74 | 21.44 | 21.72 | 307,215 | -0.03(-0.12%) |
Feb 21, 2007 | 21.68 | 21.76 | 21.43 | 21.74 | 305,464 | +0.08(+0.35%) |
Feb 20, 2007 | 21.45 | 21.68 | 21.09 | 21.67 | 244,371 | +0.13(+0.58%) |
Feb 16, 2007 | 21.34 | 21.71 | 21.31 | 21.54 | 427,332 | +0.20(+0.94%) |
Feb 15, 2007 | 21.46 | 21.64 | 21.30 | 21.34 | 270,781 | -0.13(-0.59%) |
Feb 14, 2007 | 21.25 | 22.05 | 21.18 | 21.46 | 894,916 | +0.64(+3.08%) |
Feb 13, 2007 | 19.95 | 20.82 | 19.86 | 20.82 | 587,065 | +0.70(+3.47%) |
Feb 12, 2007 | 19.89 | 20.21 | 19.86 | 20.13 | 274,353 | +0.08(+0.41%) |
Feb 09, 2007 | 20.04 | 20.38 | 19.99 | 20.04 | 294,169 | +0.01(+0.03%) |
Feb 08, 2007 | 20.24 | 20.24 | 19.96 | 20.04 | 207,779 | -0.04(-0.22%) |
Feb 07, 2007 | 20.03 | 20.11 | 19.94 | 20.08 | 178,983 | +0.16(+0.79%) |
Feb 06, 2007 | 19.77 | 20.03 | 19.74 | 19.93 | 223,371 | +0.21(+1.08%) |
Feb 05, 2007 | 19.69 | 19.85 | 19.55 | 19.71 | 225,439 | +0.04(+0.22%) |
Feb 02, 2007 | 19.76 | 19.86 | 19.40 | 19.67 | 183,438 | +0.03(+0.16%) |
Feb 01, 2007 | 19.55 | 19.79 | 19.54 | 19.64 | 206,666 | +0.13(+0.68%) |
Jan 31, 2007 | 19.26 | 19.60 | 19.09 | 19.50 | 424,469 | +0.25(+1.31%) |
Jan 30, 2007 | 19.21 | 19.35 | 19.08 | 19.25 | 414,923 | +0.05(+0.26%) |
Jan 29, 2007 | 19.36 | 19.38 | 19.00 | 19.20 | 777,981 | -0.31(-1.61%) |
Jan 26, 2007 | 19.42 | 19.57 | 19.29 | 19.52 | 303,874 | +0.16(+0.84%) |
Jan 25, 2007 | 20.03 | 20.03 | 19.33 | 19.35 | 320,897 | -0.68(-3.39%) |
Jan 24, 2007 | 19.23 | 20.08 | 19.06 | 20.03 | 296,078 | +0.42(+2.15%) |
Jan 23, 2007 | 19.27 | 19.76 | 19.20 | 19.61 | 468,697 | +0.35(+1.79%) |
Jan 22, 2007 | 19.55 | 19.55 | 19.23 | 19.27 | 384,694 | -0.37(-1.89%) |
Jan 19, 2007 | 19.85 | 19.99 | 19.60 | 19.64 | 280,964 | -0.21(-1.08%) |
Jan 18, 2007 | 20.14 | 20.14 | 19.69 | 19.85 | 403,468 | -0.35(-1.74%) |
Jan 17, 2007 | 19.79 | 20.28 | 19.61 | 20.20 | 493,675 | +0.50(+2.55%) |
Jan 16, 2007 | 19.64 | 19.79 | 19.49 | 19.70 | 324,079 | +0.21(+1.10%) |
Jan 12, 2007 | 19.26 | 19.67 | 19.26 | 19.49 | 232,598 | +0.28(+1.47%) |
Jan 11, 2007 | 19.23 | 19.35 | 19.07 | 19.20 | 384,854 | +0.03(+0.16%) |
Jan 10, 2007 | 19.30 | 19.30 | 19.08 | 19.17 | 365,603 | -0.25(-1.29%) |
Jan 09, 2007 | 19.36 | 19.42 | 19.17 | 19.42 | 511,972 | +0.13(+0.65%) |
Jan 08, 2007 | 19.18 | 19.40 | 18.98 | 19.30 | 769,867 | +0.11(+0.59%) |
Jan 05, 2007 | 18.86 | 19.33 | 18.86 | 19.18 | 316,760 | -0.13(-0.65%) |
Jan 04, 2007 | 19.46 | 19.50 | 19.06 | 19.31 | 470,288 | -0.21(-1.06%) |