Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.41 | 23.43 | 23.08 | 23.09 | 475,592 | -0.34(-1.46%) |
Mar 29, 2007 | 23.42 | 23.50 | 23.25 | 23.43 | 431,740 | +0.17(+0.75%) |
Mar 28, 2007 | 23.34 | 23.41 | 23.17 | 23.26 | 829,573 | -0.02(-0.09%) |
Mar 27, 2007 | 23.16 | 23.33 | 23.09 | 23.28 | 237,796 | +0.09(+0.39%) |
Mar 26, 2007 | 23.30 | 23.31 | 22.98 | 23.19 | 169,531 | +0.10(+0.41%) |
Mar 23, 2007 | 23.00 | 23.17 | 22.96 | 23.09 | 1,378,855 | +0.07(+0.29%) |
Mar 22, 2007 | 22.85 | 23.16 | 22.81 | 23.03 | 822,792 | +0.42(+1.84%) |
Mar 21, 2007 | 22.30 | 22.73 | 22.30 | 22.61 | 275,771 | +0.38(+1.72%) |
Mar 20, 2007 | 22.14 | 22.28 | 22.01 | 22.23 | 248,646 | +0.12(+0.53%) |
Mar 19, 2007 | 21.91 | 22.16 | 21.90 | 22.11 | 658,686 | +0.42(+1.96%) |
Mar 16, 2007 | 21.90 | 22.00 | 21.63 | 21.69 | 339,967 | -0.21(-0.97%) |
Mar 15, 2007 | 21.90 | 22.03 | 21.83 | 21.90 | 132,008 | -0.06(-0.26%) |
Mar 14, 2007 | 21.82 | 21.96 | 21.53 | 21.96 | 817,367 | +0.31(+1.44%) |
Mar 13, 2007 | 21.95 | 22.21 | 21.64 | 21.64 | 275,771 | -0.31(-1.41%) |
Mar 12, 2007 | 21.83 | 22.05 | 21.81 | 21.95 | 234,631 | -0.08(-0.36%) |
Mar 09, 2007 | 22.17 | 22.18 | 21.92 | 22.03 | 216,096 | +0.01(+0.06%) |
Mar 08, 2007 | 22.12 | 22.17 | 21.92 | 22.02 | 249,550 | +0.08(+0.38%) |
Mar 07, 2007 | 21.39 | 22.29 | 21.39 | 21.94 | 344,487 | +0.31(+1.44%) |
Mar 06, 2007 | 21.59 | 21.66 | 21.45 | 21.62 | 188,518 | +0.41(+1.92%) |
Mar 05, 2007 | 21.09 | 21.49 | 21.09 | 21.22 | 407,327 | -0.21(-0.97%) |
Mar 02, 2007 | 21.68 | 21.73 | 21.34 | 21.43 | 352,173 | -0.36(-1.65%) |
Mar 01, 2007 | 21.43 | 21.99 | 21.32 | 21.78 | 540,316 | -0.03(-0.13%) |
Feb 28, 2007 | 22.01 | 22.12 | 21.79 | 21.81 | 396,025 | +0.04(+0.18%) |
Feb 27, 2007 | 22.36 | 22.56 | 21.69 | 21.77 | 366,639 | -0.89(-3.92%) |
Feb 26, 2007 | 22.66 | 22.81 | 22.60 | 22.66 | 189,576 | +0.14(+0.63%) |
Feb 23, 2007 | 22.61 | 22.64 | 22.48 | 22.52 | 506,333 | +0.04(+0.17%) |
Feb 22, 2007 | 22.23 | 22.52 | 22.21 | 22.48 | 594,942 | +0.21(+0.92%) |
Feb 21, 2007 | 22.05 | 22.29 | 21.93 | 22.27 | 264,016 | +0.18(+0.83%) |
Feb 20, 2007 | 22.00 | 22.10 | 21.97 | 22.09 | 202,985 | -0.18(-0.79%) |
Feb 16, 2007 | 22.30 | 22.33 | 22.21 | 22.27 | 234,179 | +0.01(+0.04%) |
Feb 15, 2007 | 22.34 | 22.37 | 22.16 | 22.26 | 164,106 | -0.25(-1.09%) |
Feb 14, 2007 | 22.56 | 22.70 | 22.37 | 22.50 | 379,320 | +0.06(+0.27%) |
Feb 13, 2007 | 22.20 | 22.47 | 22.20 | 22.45 | 333,104 | +0.27(+1.24%) |
Feb 12, 2007 | 22.38 | 22.38 | 22.07 | 22.17 | 325,048 | -0.27(-1.22%) |
Feb 09, 2007 | 22.63 | 22.63 | 22.37 | 22.45 | 480,112 | -0.09(-0.38%) |
Feb 08, 2007 | 22.32 | 22.57 | 22.19 | 22.53 | 254,975 | +0.21(+0.95%) |
Feb 07, 2007 | 22.56 | 22.63 | 22.22 | 22.32 | 467,906 | -0.13(-0.56%) |
Feb 06, 2007 | 22.61 | 22.69 | 22.33 | 22.45 | 676,769 | -0.10(-0.43%) |
Feb 05, 2007 | 22.61 | 22.73 | 22.48 | 22.54 | 177,216 | -0.03(-0.13%) |
Feb 02, 2007 | 22.54 | 22.68 | 22.33 | 22.57 | 265,373 | +0.06(+0.28%) |
Feb 01, 2007 | 22.42 | 22.59 | 22.23 | 22.51 | 237,343 | +0.20(+0.91%) |
Jan 31, 2007 | 22.11 | 22.41 | 22.08 | 22.30 | 587,256 | +0.10(+0.45%) |
Jan 30, 2007 | 21.91 | 22.27 | 21.86 | 22.20 | 550,638 | +0.48(+2.20%) |
Jan 29, 2007 | 21.83 | 22.02 | 21.67 | 21.73 | 200,725 | -0.09(-0.41%) |
Jan 26, 2007 | 21.99 | 22.02 | 21.77 | 21.81 | 213,835 | +0.03(+0.12%) |
Jan 25, 2007 | 22.12 | 22.20 | 21.73 | 21.79 | 1,201,638 | -0.43(-1.93%) |
Jan 24, 2007 | 22.12 | 22.26 | 21.84 | 22.22 | 631,108 | +0.09(+0.41%) |
Jan 23, 2007 | 21.89 | 22.25 | 21.83 | 22.13 | 1,143,319 | +0.54(+2.50%) |
Jan 22, 2007 | 21.83 | 21.89 | 21.49 | 21.59 | 551,542 | -0.11(-0.51%) |
Jan 19, 2007 | 21.11 | 21.72 | 21.11 | 21.70 | 500,456 | +0.55(+2.59%) |
Jan 18, 2007 | 21.41 | 21.54 | 21.01 | 21.15 | 723,786 | -0.15(-0.70%) |
Jan 17, 2007 | 21.11 | 21.40 | 21.10 | 21.30 | 291,594 | +0.24(+1.13%) |
Jan 16, 2007 | 21.14 | 21.36 | 20.97 | 21.06 | 393,312 | -0.23(-1.08%) |
Jan 12, 2007 | 20.87 | 21.33 | 20.87 | 21.29 | 278,483 | +0.56(+2.71%) |
Jan 11, 2007 | 20.86 | 21.37 | 20.69 | 20.73 | 566,460 | -0.15(-0.72%) |
Jan 10, 2007 | 21.03 | 21.14 | 20.78 | 20.88 | 971,980 | -0.36(-1.69%) |
Jan 09, 2007 | 21.13 | 21.41 | 21.01 | 21.23 | 639,698 | -0.22(-1.02%) |
Jan 08, 2007 | 21.72 | 21.72 | 21.25 | 21.45 | 565,556 | +0.04(+0.21%) |
Jan 05, 2007 | 21.31 | 21.48 | 21.17 | 21.41 | 548,829 | +0.14(+0.64%) |
Jan 04, 2007 | 21.53 | 21.58 | 21.20 | 21.27 | 542,952 | -0.41(-1.89%) |