Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.53 | 20.63 | 20.29 | 20.56 | 166,450 | +0.03(+0.14%) |
Mar 29, 2007 | 20.41 | 20.54 | 20.20 | 20.53 | 246,427 | +0.23(+1.15%) |
Mar 28, 2007 | 20.25 | 20.31 | 20.13 | 20.30 | 71,613 | -0.15(-0.71%) |
Mar 27, 2007 | 20.55 | 20.60 | 20.38 | 20.44 | 178,933 | -0.14(-0.66%) |
Mar 26, 2007 | 20.85 | 20.89 | 20.40 | 20.58 | 107,071 | -0.24(-1.17%) |
Mar 23, 2007 | 20.67 | 20.93 | 20.67 | 20.82 | 175,207 | +0.12(+0.56%) |
Mar 22, 2007 | 20.71 | 20.76 | 20.55 | 20.71 | 58,917 | -0.02(-0.09%) |
Mar 21, 2007 | 20.21 | 20.73 | 20.14 | 20.73 | 97,321 | +0.49(+2.40%) |
Mar 20, 2007 | 20.09 | 20.32 | 20.05 | 20.24 | 126,532 | +0.10(+0.48%) |
Mar 19, 2007 | 20.12 | 20.26 | 20.01 | 20.14 | 97,705 | +0.18(+0.93%) |
Mar 16, 2007 | 20.20 | 20.23 | 19.75 | 19.96 | 208,129 | -0.25(-1.25%) |
Mar 15, 2007 | 20.02 | 20.26 | 20.00 | 20.21 | 77,217 | +0.12(+0.58%) |
Mar 14, 2007 | 20.10 | 20.28 | 19.79 | 20.09 | 48,570 | -0.10(-0.48%) |
Mar 13, 2007 | 20.27 | 20.34 | 19.99 | 20.19 | 188,070 | -0.08(-0.38%) |
Mar 12, 2007 | 20.18 | 20.37 | 20.01 | 20.27 | 78,015 | +0.18(+0.87%) |
Mar 09, 2007 | 20.18 | 20.18 | 19.95 | 20.09 | 61,125 | +0.03(+0.15%) |
Mar 08, 2007 | 19.64 | 20.11 | 19.46 | 20.06 | 154,894 | +0.59(+3.05%) |
Mar 07, 2007 | 19.52 | 19.79 | 19.43 | 19.47 | 96,130 | -0.11(-0.55%) |
Mar 06, 2007 | 19.29 | 19.59 | 19.11 | 19.58 | 91,362 | +0.47(+2.44%) |
Mar 05, 2007 | 19.46 | 19.54 | 18.97 | 19.11 | 163,835 | -0.36(-1.85%) |
Mar 02, 2007 | 19.63 | 19.85 | 19.46 | 19.47 | 107,088 | -0.24(-1.23%) |
Mar 01, 2007 | 19.51 | 20.02 | 19.42 | 19.71 | 62,979 | -0.12(-0.59%) |
Feb 28, 2007 | 19.82 | 20.07 | 19.58 | 19.83 | 85,790 | -0.02(-0.10%) |
Feb 27, 2007 | 20.54 | 20.58 | 19.77 | 19.85 | 106,492 | -1.07(-5.12%) |
Feb 26, 2007 | 20.77 | 20.97 | 20.53 | 20.92 | 126,287 | +0.16(+0.75%) |
Feb 23, 2007 | 20.73 | 20.89 | 20.65 | 20.76 | 64,722 | -0.05(-0.23%) |
Feb 22, 2007 | 20.91 | 20.91 | 20.64 | 20.81 | 146,556 | -0.03(-0.14%) |
Feb 21, 2007 | 20.48 | 20.92 | 20.48 | 20.84 | 142,383 | +0.22(+1.09%) |
Feb 20, 2007 | 19.99 | 20.73 | 19.79 | 20.62 | 212,410 | +0.54(+2.71%) |
Feb 16, 2007 | 19.85 | 20.07 | 19.25 | 20.07 | 248,118 | +0.62(+3.20%) |
Feb 15, 2007 | 19.73 | 19.77 | 19.29 | 19.45 | 94,166 | -0.40(-2.01%) |
Feb 14, 2007 | 19.63 | 20.25 | 19.63 | 19.85 | 81,532 | +0.11(+0.54%) |
Feb 13, 2007 | 19.31 | 19.99 | 19.31 | 19.74 | 78,501 | +0.46(+2.37%) |
Feb 12, 2007 | 19.69 | 19.70 | 19.23 | 19.29 | 126,675 | -0.30(-1.54%) |
Feb 09, 2007 | 19.63 | 19.77 | 19.46 | 19.59 | 63,473 | -0.12(-0.59%) |
Feb 08, 2007 | 19.97 | 19.97 | 19.54 | 19.70 | 50,525 | -0.35(-1.75%) |
Feb 07, 2007 | 20.00 | 20.12 | 19.76 | 20.05 | 64,563 | -0.03(-0.15%) |
Feb 06, 2007 | 19.86 | 20.08 | 19.49 | 20.08 | 77,534 | +0.27(+1.38%) |
Feb 05, 2007 | 20.30 | 20.33 | 19.41 | 19.81 | 166,642 | -0.55(-2.72%) |
Feb 02, 2007 | 20.66 | 20.66 | 20.21 | 20.37 | 105,635 | -0.28(-1.37%) |
Feb 01, 2007 | 19.96 | 20.66 | 19.96 | 20.65 | 211,386 | +0.80(+4.02%) |
Jan 31, 2007 | 20.05 | 20.19 | 19.81 | 19.85 | 159,952 | -0.27(-1.35%) |
Jan 30, 2007 | 20.38 | 20.38 | 20.10 | 20.12 | 49,771 | -0.26(-1.29%) |
Jan 29, 2007 | 19.99 | 20.45 | 19.99 | 20.38 | 98,925 | +0.31(+1.55%) |
Jan 26, 2007 | 20.22 | 20.34 | 19.91 | 20.07 | 79,450 | -0.15(-0.72%) |
Jan 25, 2007 | 20.38 | 20.43 | 19.91 | 20.22 | 113,485 | -0.21(-1.05%) |
Jan 24, 2007 | 20.02 | 20.55 | 20.02 | 20.43 | 71,062 | +0.40(+1.99%) |
Jan 23, 2007 | 20.44 | 20.60 | 20.01 | 20.03 | 76,597 | -0.40(-1.95%) |
Jan 22, 2007 | 20.89 | 20.89 | 20.25 | 20.43 | 88,982 | -0.47(-2.23%) |
Jan 19, 2007 | 19.95 | 20.91 | 19.86 | 20.90 | 92,039 | +0.91(+4.58%) |
Jan 18, 2007 | 20.32 | 20.42 | 19.97 | 19.99 | 139,951 | -0.30(-1.49%) |
Jan 17, 2007 | 20.13 | 20.45 | 20.13 | 20.29 | 92,620 | +0.04(+0.19%) |
Jan 16, 2007 | 20.41 | 20.91 | 20.10 | 20.25 | 142,647 | -0.13(-0.62%) |
Jan 12, 2007 | 20.36 | 20.63 | 20.30 | 20.37 | 78,708 | -0.03(-0.14%) |
Jan 11, 2007 | 20.13 | 20.68 | 20.12 | 20.40 | 107,709 | +0.42(+2.09%) |
Jan 10, 2007 | 19.75 | 20.16 | 19.71 | 19.99 | 96,658 | +0.18(+0.88%) |
Jan 09, 2007 | 19.63 | 19.97 | 19.59 | 19.81 | 134,399 | +0.29(+1.50%) |
Jan 08, 2007 | 19.49 | 19.65 | 19.36 | 19.52 | 64,923 | +0.10(+0.50%) |
Jan 05, 2007 | 19.61 | 19.63 | 19.35 | 19.42 | 100,084 | -0.13(-0.65%) |
Jan 04, 2007 | 18.84 | 19.57 | 18.70 | 19.55 | 153,115 | +0.66(+3.50%) |