Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.45 | 21.63 | 21.23 | 21.58 | 2,468,385 | +0.17(+0.80%) |
Mar 29, 2007 | 21.78 | 21.81 | 21.25 | 21.41 | 3,618,205 | -0.20(-0.93%) |
Mar 28, 2007 | 21.64 | 21.75 | 21.52 | 21.61 | 1,867,943 | -0.21(-0.97%) |
Mar 27, 2007 | 21.91 | 22.01 | 21.69 | 21.82 | 1,678,948 | -0.21(-0.96%) |
Mar 26, 2007 | 21.79 | 22.07 | 21.61 | 22.03 | 2,629,207 | +0.19(+0.89%) |
Mar 23, 2007 | 21.65 | 21.88 | 21.60 | 21.84 | 2,643,001 | +0.22(+1.01%) |
Mar 22, 2007 | 21.40 | 21.67 | 21.25 | 21.62 | 2,930,015 | +0.18(+0.86%) |
Mar 21, 2007 | 21.12 | 21.46 | 21.01 | 21.44 | 1,808,662 | +0.29(+1.37%) |
Mar 20, 2007 | 20.94 | 21.15 | 20.75 | 21.15 | 1,651,655 | +0.22(+1.06%) |
Mar 19, 2007 | 20.59 | 20.95 | 20.59 | 20.93 | 2,198,685 | +0.36(+1.74%) |
Mar 16, 2007 | 20.73 | 20.74 | 20.53 | 20.57 | 2,414,387 | -0.12(-0.56%) |
Mar 15, 2007 | 20.41 | 20.88 | 20.38 | 20.68 | 1,914,899 | +0.31(+1.51%) |
Mar 14, 2007 | 20.37 | 20.47 | 20.03 | 20.38 | 3,487,904 | +0.05(+0.25%) |
Mar 13, 2007 | 20.82 | 20.81 | 20.31 | 20.33 | 3,827,450 | -0.49(-2.36%) |
Mar 12, 2007 | 20.70 | 20.95 | 20.53 | 20.82 | 2,191,642 | +0.21(+1.01%) |
Mar 09, 2007 | 20.57 | 20.81 | 20.55 | 20.61 | 2,494,798 | +0.12(+0.60%) |
Mar 08, 2007 | 20.11 | 20.55 | 20.08 | 20.49 | 2,217,174 | +0.45(+2.23%) |
Mar 07, 2007 | 20.03 | 20.23 | 19.98 | 20.04 | 1,501,691 | +0.01(+0.07%) |
Mar 06, 2007 | 19.82 | 20.15 | 19.73 | 20.03 | 2,092,155 | +0.30(+1.50%) |
Mar 05, 2007 | 19.81 | 20.07 | 19.73 | 19.73 | 1,959,803 | -0.22(-1.09%) |
Mar 02, 2007 | 20.10 | 20.21 | 19.90 | 19.95 | 2,132,654 | -0.20(-0.98%) |
Mar 01, 2007 | 19.84 | 20.16 | 19.62 | 20.15 | 3,493,007 | +0.02(+0.08%) |
Feb 28, 2007 | 20.09 | 20.28 | 19.89 | 20.13 | 1,908,149 | +0.06(+0.31%) |
Feb 27, 2007 | 20.48 | 20.55 | 19.73 | 20.07 | 2,899,494 | -0.59(-2.87%) |
Feb 26, 2007 | 20.98 | 21.07 | 20.61 | 20.66 | 2,763,638 | +0.00(+0.02%) |
Feb 23, 2007 | 20.72 | 20.72 | 20.58 | 20.66 | 1,084,082 | -0.02(-0.12%) |
Feb 22, 2007 | 20.81 | 20.89 | 20.62 | 20.68 | 1,678,654 | +0.02(+0.08%) |
Feb 21, 2007 | 20.28 | 20.70 | 20.24 | 20.66 | 2,284,672 | +0.31(+1.51%) |
Feb 20, 2007 | 20.17 | 20.38 | 20.03 | 20.36 | 1,955,691 | +0.07(+0.35%) |
Feb 16, 2007 | 20.21 | 20.41 | 20.17 | 20.28 | 1,226,415 | -0.06(-0.28%) |
Feb 15, 2007 | 20.27 | 20.46 | 20.23 | 20.34 | 1,098,169 | -0.02(-0.08%) |
Feb 14, 2007 | 20.25 | 20.45 | 20.25 | 20.36 | 1,323,956 | +0.12(+0.57%) |
Feb 13, 2007 | 20.03 | 20.29 | 20.02 | 20.24 | 1,450,572 | +0.30(+1.49%) |
Feb 12, 2007 | 19.97 | 20.08 | 19.90 | 19.95 | 1,381,154 | -0.02(-0.10%) |
Feb 09, 2007 | 19.86 | 20.05 | 19.86 | 19.97 | 1,460,605 | +0.11(+0.55%) |
Feb 08, 2007 | 19.93 | 19.98 | 19.83 | 19.86 | 1,929,279 | -0.15(-0.73%) |
Feb 07, 2007 | 19.99 | 20.13 | 19.96 | 20.01 | 2,366,551 | -0.00(-0.02%) |
Feb 06, 2007 | 19.96 | 20.13 | 19.95 | 20.01 | 2,117,981 | +0.09(+0.44%) |
Feb 05, 2007 | 20.00 | 20.05 | 19.63 | 19.92 | 1,771,391 | -0.13(-0.66%) |
Feb 02, 2007 | 20.18 | 20.18 | 19.96 | 20.05 | 1,506,093 | -0.19(-0.94%) |
Feb 01, 2007 | 19.98 | 20.28 | 19.88 | 20.24 | 1,992,962 | +0.29(+1.45%) |
Jan 31, 2007 | 19.80 | 20.03 | 19.74 | 19.95 | 1,665,448 | +0.20(+1.00%) |
Jan 30, 2007 | 19.86 | 19.91 | 19.61 | 19.76 | 2,525,612 | -0.10(-0.50%) |
Jan 29, 2007 | 20.16 | 20.16 | 19.71 | 19.86 | 3,879,101 | -0.33(-1.65%) |
Jan 26, 2007 | 19.68 | 20.27 | 19.68 | 20.19 | 5,858,857 | -0.91(-4.33%) |
Jan 25, 2007 | 21.35 | 21.46 | 20.94 | 21.10 | 4,037,282 | -0.29(-1.34%) |
Jan 24, 2007 | 21.43 | 21.54 | 21.30 | 21.39 | 2,367,138 | -0.01(-0.06%) |
Jan 23, 2007 | 21.21 | 21.52 | 21.21 | 21.40 | 2,349,823 | +0.13(+0.61%) |
Jan 22, 2007 | 21.15 | 21.38 | 21.15 | 21.27 | 2,857,528 | -0.07(-0.33%) |
Jan 19, 2007 | 21.11 | 21.36 | 21.10 | 21.34 | 1,962,734 | +0.21(+1.00%) |
Jan 18, 2007 | 21.13 | 21.28 | 21.07 | 21.13 | 2,662,076 | -0.02(-0.11%) |
Jan 17, 2007 | 20.99 | 21.24 | 20.97 | 21.16 | 2,024,657 | +0.12(+0.55%) |
Jan 16, 2007 | 20.93 | 21.14 | 20.81 | 21.04 | 1,702,132 | +0.07(+0.33%) |
Jan 12, 2007 | 20.71 | 21.01 | 20.70 | 20.97 | 3,023,046 | +0.22(+1.07%) |
Jan 11, 2007 | 20.41 | 20.79 | 20.36 | 20.75 | 2,952,026 | +0.34(+1.69%) |
Jan 10, 2007 | 20.29 | 20.42 | 20.20 | 20.41 | 3,198,835 | +0.07(+0.37%) |
Jan 09, 2007 | 20.38 | 20.39 | 20.25 | 20.33 | 1,616,732 | +0.00(+0.02%) |
Jan 08, 2007 | 20.29 | 20.36 | 20.12 | 20.33 | 2,126,198 | +0.04(+0.20%) |
Jan 05, 2007 | 20.35 | 20.35 | 20.23 | 20.29 | 2,165,230 | -0.07(-0.37%) |
Jan 04, 2007 | 20.43 | 20.45 | 20.26 | 20.36 | 1,959,506 | -0.10(-0.48%) |