Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.12 | 22.21 | 21.54 | 21.78 | 341,163 | -0.23(-1.02%) |
Mar 29, 2007 | 22.14 | 22.15 | 21.78 | 22.01 | 341,163 | +0.09(+0.41%) |
Mar 28, 2007 | 21.91 | 21.96 | 21.73 | 21.92 | 671,016 | +0.01(+0.05%) |
Mar 27, 2007 | 22.16 | 22.16 | 21.88 | 21.91 | 347,915 | -0.25(-1.12%) |
Mar 26, 2007 | 22.10 | 22.23 | 21.89 | 22.16 | 218,270 | +0.05(+0.21%) |
Mar 23, 2007 | 22.11 | 22.21 | 22.01 | 22.11 | 186,365 | -0.05(-0.24%) |
Mar 22, 2007 | 22.13 | 22.21 | 22.00 | 22.16 | 235,657 | +0.04(+0.16%) |
Mar 21, 2007 | 21.83 | 22.14 | 21.74 | 22.13 | 513,855 | +0.30(+1.36%) |
Mar 20, 2007 | 21.58 | 21.83 | 21.53 | 21.83 | 268,744 | +0.21(+0.96%) |
Mar 19, 2007 | 21.41 | 21.86 | 21.41 | 21.62 | 318,205 | +0.21(+1.00%) |
Mar 16, 2007 | 21.78 | 21.77 | 21.36 | 21.41 | 644,513 | -0.36(-1.66%) |
Mar 15, 2007 | 21.53 | 21.82 | 21.48 | 21.77 | 677,262 | +0.30(+1.38%) |
Mar 14, 2007 | 21.18 | 21.63 | 21.14 | 21.47 | 613,790 | +0.29(+1.37%) |
Mar 13, 2007 | 21.55 | 21.60 | 21.18 | 21.18 | 397,714 | -0.36(-1.68%) |
Mar 12, 2007 | 21.35 | 21.63 | 21.34 | 21.55 | 240,215 | +0.14(+0.66%) |
Mar 09, 2007 | 21.38 | 21.45 | 21.24 | 21.40 | 256,589 | +0.14(+0.64%) |
Mar 08, 2007 | 21.44 | 21.51 | 21.20 | 21.27 | 243,085 | -0.07(-0.31%) |
Mar 07, 2007 | 21.39 | 21.47 | 21.25 | 21.33 | 425,230 | -0.07(-0.33%) |
Mar 06, 2007 | 21.33 | 21.48 | 21.28 | 21.40 | 269,250 | +0.17(+0.81%) |
Mar 05, 2007 | 21.33 | 21.47 | 21.23 | 21.23 | 690,598 | -0.12(-0.55%) |
Mar 02, 2007 | 21.55 | 21.73 | 21.34 | 21.35 | 610,245 | -0.20(-0.91%) |
Mar 01, 2007 | 21.30 | 21.62 | 20.97 | 21.55 | 661,784 | +0.23(+1.08%) |
Feb 28, 2007 | 21.30 | 21.60 | 21.06 | 21.31 | 386,910 | -0.01(-0.06%) |
Feb 27, 2007 | 21.83 | 22.03 | 21.33 | 21.33 | 327,996 | -0.89(-4.00%) |
Feb 26, 2007 | 22.43 | 22.55 | 22.07 | 22.21 | 241,358 | +0.01(+0.05%) |
Feb 23, 2007 | 22.15 | 22.21 | 21.95 | 22.20 | 217,426 | -0.02(-0.11%) |
Feb 22, 2007 | 22.06 | 22.23 | 22.01 | 22.23 | 246,123 | +0.24(+1.08%) |
Feb 21, 2007 | 21.93 | 22.07 | 21.90 | 21.99 | 390,455 | -0.46(-2.06%) |
Feb 20, 2007 | 22.27 | 22.50 | 21.92 | 22.45 | 451,902 | +0.11(+0.50%) |
Feb 16, 2007 | 22.26 | 22.34 | 21.76 | 22.34 | 436,878 | +0.08(+0.35%) |
Feb 15, 2007 | 22.70 | 22.80 | 22.10 | 22.26 | 1,042,396 | -0.90(-3.89%) |
Feb 14, 2007 | 23.37 | 23.48 | 23.11 | 23.16 | 272,407 | -0.24(-1.04%) |
Feb 13, 2007 | 23.16 | 23.41 | 23.06 | 23.41 | 228,905 | +0.04(+0.18%) |
Feb 12, 2007 | 23.04 | 23.48 | 23.03 | 23.36 | 359,057 | +0.36(+1.55%) |
Feb 09, 2007 | 23.03 | 23.22 | 22.90 | 23.01 | 229,580 | -0.04(-0.15%) |
Feb 08, 2007 | 23.22 | 23.22 | 22.97 | 23.04 | 230,424 | -0.11(-0.46%) |
Feb 07, 2007 | 23.16 | 23.19 | 23.01 | 23.15 | 422,867 | +0.00(+0.00%) |
Feb 06, 2007 | 22.59 | 23.15 | 22.59 | 23.15 | 264,861 | +0.49(+2.17%) |
Feb 05, 2007 | 22.50 | 22.73 | 22.40 | 22.66 | 303,350 | +0.15(+0.68%) |
Feb 02, 2007 | 22.39 | 22.52 | 22.30 | 22.50 | 167,121 | +0.19(+0.85%) |
Feb 01, 2007 | 22.07 | 22.34 | 22.07 | 22.32 | 228,567 | +0.36(+1.62%) |
Jan 31, 2007 | 22.11 | 22.21 | 21.86 | 21.96 | 358,550 | -0.21(-0.96%) |
Jan 30, 2007 | 22.14 | 22.20 | 21.99 | 22.17 | 159,187 | +0.14(+0.62%) |
Jan 29, 2007 | 22.06 | 22.30 | 21.95 | 22.04 | 174,548 | -0.07(-0.29%) |
Jan 26, 2007 | 22.05 | 22.12 | 21.80 | 22.10 | 195,818 | +0.12(+0.54%) |
Jan 25, 2007 | 22.24 | 22.25 | 21.84 | 21.98 | 291,364 | -0.30(-1.33%) |
Jan 24, 2007 | 22.16 | 22.28 | 21.97 | 22.28 | 199,701 | +0.12(+0.53%) |
Jan 23, 2007 | 21.84 | 22.32 | 21.80 | 22.16 | 270,601 | +0.24(+1.11%) |
Jan 22, 2007 | 22.10 | 22.11 | 21.80 | 21.92 | 335,592 | -0.24(-1.07%) |
Jan 19, 2007 | 21.84 | 22.16 | 21.75 | 22.16 | 176,912 | +0.28(+1.27%) |
Jan 18, 2007 | 22.10 | 22.15 | 21.78 | 21.88 | 226,710 | -0.24(-1.07%) |
Jan 17, 2007 | 22.04 | 22.29 | 22.02 | 22.11 | 368,341 | +0.04(+0.16%) |
Jan 16, 2007 | 22.15 | 22.33 | 22.01 | 22.08 | 387,417 | +0.02(+0.08%) |
Jan 12, 2007 | 22.13 | 22.27 | 21.98 | 22.06 | 401,597 | -0.07(-0.29%) |
Jan 11, 2007 | 22.24 | 22.43 | 22.05 | 22.13 | 347,915 | +0.01(+0.05%) |
Jan 10, 2007 | 22.01 | 22.18 | 21.89 | 22.11 | 232,450 | +0.05(+0.21%) |
Jan 09, 2007 | 21.94 | 22.10 | 21.82 | 22.07 | 288,326 | +0.17(+0.78%) |
Jan 08, 2007 | 21.95 | 21.95 | 21.77 | 21.89 | 565,510 | -0.09(-0.40%) |
Jan 05, 2007 | 21.91 | 22.32 | 21.91 | 21.98 | 282,417 | -0.44(-1.98%) |
Jan 04, 2007 | 22.30 | 22.45 | 22.12 | 22.43 | 225,529 | +0.03(+0.13%) |