Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.96 | 22.00 | 21.77 | 21.95 | 135,909 | +0.00(+0.00%) |
Mar 29, 2007 | 21.85 | 22.14 | 21.85 | 21.95 | 171,055 | +0.17(+0.80%) |
Mar 28, 2007 | 21.86 | 21.91 | 21.57 | 21.77 | 355,331 | -0.24(-1.07%) |
Mar 27, 2007 | 22.64 | 22.64 | 21.91 | 22.01 | 195,077 | -0.43(-1.91%) |
Mar 26, 2007 | 22.43 | 22.69 | 22.24 | 22.43 | 360,329 | +0.19(+0.86%) |
Mar 23, 2007 | 22.21 | 22.33 | 22.11 | 22.24 | 83,996 | +0.11(+0.48%) |
Mar 22, 2007 | 22.08 | 22.60 | 22.08 | 22.14 | 547,991 | +0.06(+0.25%) |
Mar 21, 2007 | 21.73 | 22.14 | 21.72 | 22.08 | 247,313 | +0.37(+1.68%) |
Mar 20, 2007 | 21.65 | 21.81 | 21.54 | 21.72 | 181,051 | +0.03(+0.14%) |
Mar 19, 2007 | 21.71 | 21.72 | 21.33 | 21.68 | 246,023 | -0.03(-0.14%) |
Mar 16, 2007 | 21.84 | 22.02 | 21.70 | 21.72 | 482,374 | -0.09(-0.43%) |
Mar 15, 2007 | 22.21 | 22.21 | 21.09 | 21.81 | 1,081,634 | +0.71(+3.35%) |
Mar 14, 2007 | 20.94 | 21.10 | 20.54 | 21.10 | 292,455 | +0.16(+0.77%) |
Mar 13, 2007 | 21.34 | 21.35 | 20.83 | 20.94 | 191,208 | -0.40(-1.86%) |
Mar 12, 2007 | 20.76 | 21.52 | 20.72 | 21.34 | 385,641 | +0.69(+3.37%) |
Mar 09, 2007 | 20.72 | 20.76 | 20.47 | 20.64 | 162,994 | +0.12(+0.57%) |
Mar 08, 2007 | 20.69 | 20.82 | 20.47 | 20.52 | 208,459 | -0.17(-0.81%) |
Mar 07, 2007 | 20.44 | 20.69 | 20.23 | 20.69 | 488,984 | +0.25(+1.24%) |
Mar 06, 2007 | 20.34 | 20.74 | 20.34 | 20.44 | 539,446 | +0.14(+0.67%) |
Mar 05, 2007 | 19.66 | 20.55 | 19.66 | 20.30 | 938,147 | -0.53(-2.53%) |
Mar 02, 2007 | 21.07 | 21.08 | 20.79 | 20.83 | 487,855 | -0.26(-1.24%) |
Mar 01, 2007 | 21.20 | 21.26 | 20.87 | 21.09 | 618,122 | -0.31(-1.45%) |
Feb 28, 2007 | 21.52 | 21.54 | 21.13 | 21.40 | 782,246 | -0.13(-0.61%) |
Feb 27, 2007 | 21.59 | 21.71 | 21.02 | 21.53 | 919,284 | -0.49(-2.23%) |
Feb 26, 2007 | 21.54 | 22.04 | 21.41 | 22.02 | 305,798 | +0.43(+1.98%) |
Feb 23, 2007 | 21.71 | 21.71 | 21.36 | 21.59 | 241,025 | -0.11(-0.51%) |
Feb 22, 2007 | 21.77 | 21.90 | 21.62 | 21.70 | 282,137 | -0.10(-0.45%) |
Feb 21, 2007 | 21.78 | 21.93 | 21.60 | 21.80 | 555,407 | +0.00(+0.00%) |
Feb 20, 2007 | 21.70 | 22.06 | 21.48 | 21.80 | 785,631 | +0.40(+1.88%) |
Feb 16, 2007 | 21.06 | 21.40 | 21.01 | 21.40 | 1,267,845 | +0.53(+2.56%) |
Feb 15, 2007 | 21.00 | 21.00 | 20.74 | 20.87 | 307,287 | -0.12(-0.56%) |
Feb 14, 2007 | 20.84 | 21.11 | 20.62 | 20.98 | 588,458 | -0.11(-0.50%) |
Feb 13, 2007 | 21.09 | 21.14 | 20.60 | 21.09 | 625,239 | +0.03(+0.15%) |
Feb 12, 2007 | 21.12 | 21.36 | 20.98 | 21.06 | 1,373,601 | -0.09(-0.41%) |
Feb 09, 2007 | 21.08 | 21.15 | 20.78 | 21.14 | 1,381,828 | +0.30(+1.46%) |
Feb 08, 2007 | 19.85 | 21.46 | 19.85 | 20.84 | 10,807,799 | +0.22(+1.08%) |
Feb 07, 2007 | 20.72 | 21.21 | 20.56 | 20.62 | 845,122 | -0.10(-0.48%) |
Feb 06, 2007 | 20.31 | 21.09 | 20.10 | 20.72 | 609,094 | +0.40(+1.98%) |
Feb 05, 2007 | 19.26 | 20.59 | 19.26 | 20.31 | 863,824 | +0.96(+4.97%) |
Feb 02, 2007 | 18.84 | 19.43 | 18.79 | 19.35 | 813,361 | +0.59(+3.14%) |
Feb 01, 2007 | 18.66 | 18.82 | 18.65 | 18.76 | 532,675 | +0.12(+0.63%) |
Jan 31, 2007 | 18.58 | 18.66 | 18.55 | 18.65 | 45,948 | +0.04(+0.20%) |
Jan 30, 2007 | 18.64 | 18.68 | 18.58 | 18.61 | 165,251 | +0.00(+0.00%) |
Jan 29, 2007 | 18.61 | 18.64 | 18.58 | 18.61 | 80,933 | +0.00(+0.00%) |
Jan 26, 2007 | 18.57 | 18.87 | 18.24 | 18.61 | 163,800 | -0.02(-0.13%) |
Jan 25, 2007 | 18.50 | 18.75 | 18.50 | 18.63 | 77,708 | +0.17(+0.94%) |
Jan 24, 2007 | 18.42 | 18.47 | 18.35 | 18.46 | 57,556 | +0.06(+0.34%) |
Jan 23, 2007 | 18.09 | 18.47 | 18.07 | 18.40 | 188,629 | +0.34(+1.89%) |
Jan 22, 2007 | 17.71 | 18.13 | 17.71 | 18.06 | 220,389 | +0.47(+2.68%) |
Jan 19, 2007 | 17.53 | 17.62 | 17.49 | 17.58 | 81,739 | -0.04(-0.25%) |
Jan 18, 2007 | 17.83 | 17.83 | 17.44 | 17.63 | 124,140 | -0.14(-0.80%) |
Jan 17, 2007 | 17.81 | 17.81 | 17.68 | 17.77 | 28,374 | -0.04(-0.21%) |
Jan 16, 2007 | 17.91 | 17.91 | 17.60 | 17.81 | 55,460 | -0.06(-0.31%) |
Jan 12, 2007 | 17.86 | 17.98 | 17.69 | 17.86 | 94,798 | -0.03(-0.17%) |
Jan 11, 2007 | 17.93 | 17.93 | 17.69 | 17.89 | 81,739 | -0.02(-0.10%) |
Jan 10, 2007 | 17.99 | 17.99 | 17.75 | 17.91 | 127,042 | -0.07(-0.41%) |
Jan 09, 2007 | 17.93 | 18.01 | 17.91 | 17.99 | 97,861 | +0.02(+0.14%) |
Jan 08, 2007 | 18.05 | 18.05 | 17.90 | 17.96 | 85,608 | -0.09(-0.48%) |
Jan 05, 2007 | 18.08 | 18.23 | 17.99 | 18.05 | 46,270 | -0.06(-0.34%) |
Jan 04, 2007 | 18.24 | 18.33 | 18.10 | 18.11 | 69,002 | -0.08(-0.44%) |