Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.92 | 23.29 | 22.59 | 22.98 | 1,008,089 | +0.02(+0.07%) |
Mar 29, 2007 | 24.17 | 24.42 | 22.80 | 22.97 | 1,382,445 | -0.97(-4.05%) |
Mar 28, 2007 | 22.54 | 24.20 | 21.79 | 23.93 | 3,227,762 | +2.42(+11.24%) |
Mar 27, 2007 | 21.73 | 21.90 | 21.30 | 21.52 | 518,995 | -0.21(-0.97%) |
Mar 26, 2007 | 22.17 | 22.22 | 21.20 | 21.73 | 1,106,929 | -0.40(-1.83%) |
Mar 23, 2007 | 22.07 | 22.30 | 21.95 | 22.13 | 608,105 | +0.09(+0.42%) |
Mar 22, 2007 | 22.40 | 22.48 | 21.74 | 22.04 | 866,653 | -0.25(-1.13%) |
Mar 21, 2007 | 21.63 | 22.29 | 21.55 | 22.29 | 803,647 | +0.65(+3.00%) |
Mar 20, 2007 | 21.13 | 21.66 | 20.99 | 21.64 | 563,965 | +0.47(+2.23%) |
Mar 19, 2007 | 21.05 | 21.37 | 20.96 | 21.17 | 677,518 | +0.14(+0.68%) |
Mar 16, 2007 | 21.39 | 21.49 | 20.85 | 21.03 | 942,236 | -0.40(-1.85%) |
Mar 15, 2007 | 20.94 | 21.84 | 20.94 | 21.42 | 741,235 | +0.52(+2.50%) |
Mar 14, 2007 | 20.71 | 20.93 | 20.22 | 20.90 | 701,249 | +0.03(+0.16%) |
Mar 13, 2007 | 21.60 | 21.63 | 20.81 | 20.87 | 589,832 | -0.73(-3.39%) |
Mar 12, 2007 | 21.10 | 21.78 | 20.91 | 21.60 | 683,688 | +0.66(+3.14%) |
Mar 09, 2007 | 21.02 | 21.03 | 20.64 | 20.94 | 316,096 | +0.16(+0.77%) |
Mar 08, 2007 | 20.72 | 21.02 | 20.57 | 20.78 | 308,502 | +0.33(+1.61%) |
Mar 07, 2007 | 20.77 | 20.97 | 20.41 | 20.45 | 753,694 | -0.35(-1.66%) |
Mar 06, 2007 | 20.46 | 20.96 | 20.31 | 20.80 | 672,890 | +0.48(+2.36%) |
Mar 05, 2007 | 21.12 | 21.47 | 20.32 | 20.32 | 737,202 | -0.76(-3.60%) |
Mar 02, 2007 | 21.12 | 21.44 | 20.90 | 21.08 | 1,089,131 | -0.16(-0.75%) |
Mar 01, 2007 | 20.77 | 21.53 | 20.53 | 21.24 | 1,369,846 | +0.19(+0.92%) |
Feb 28, 2007 | 21.36 | 21.51 | 20.90 | 21.04 | 652,600 | -0.33(-1.54%) |
Feb 27, 2007 | 21.03 | 21.77 | 17.41 | 21.37 | 1,062,077 | -0.41(-1.90%) |
Feb 26, 2007 | 22.00 | 22.38 | 21.55 | 21.79 | 899,897 | -0.06(-0.27%) |
Feb 23, 2007 | 21.05 | 21.91 | 21.02 | 21.84 | 773,865 | +0.79(+3.76%) |
Feb 22, 2007 | 21.48 | 21.53 | 20.87 | 21.05 | 702,079 | -0.43(-2.00%) |
Feb 21, 2007 | 20.97 | 21.48 | 20.79 | 21.48 | 920,285 | +0.45(+2.12%) |
Feb 20, 2007 | 20.14 | 21.40 | 20.02 | 21.04 | 907,708 | +0.60(+2.93%) |
Feb 16, 2007 | 20.58 | 20.58 | 20.06 | 20.44 | 650,108 | -0.17(-0.82%) |
Feb 15, 2007 | 20.82 | 20.83 | 20.44 | 20.61 | 503,214 | -0.20(-0.97%) |
Feb 14, 2007 | 21.08 | 21.25 | 20.72 | 20.81 | 345,261 | -0.24(-1.12%) |
Feb 13, 2007 | 20.82 | 21.11 | 20.73 | 21.04 | 383,005 | +0.31(+1.50%) |
Feb 12, 2007 | 20.70 | 20.78 | 20.54 | 20.73 | 329,316 | +0.03(+0.16%) |
Feb 09, 2007 | 20.99 | 21.02 | 20.43 | 20.70 | 280,736 | -0.26(-1.25%) |
Feb 08, 2007 | 20.85 | 20.99 | 20.71 | 20.96 | 572,034 | +0.11(+0.53%) |
Feb 07, 2007 | 20.92 | 21.07 | 20.68 | 20.85 | 458,956 | -0.04(-0.20%) |
Feb 06, 2007 | 20.56 | 21.05 | 20.40 | 20.89 | 492,891 | +0.37(+1.81%) |
Feb 05, 2007 | 21.28 | 21.28 | 20.45 | 20.52 | 610,359 | -0.87(-4.06%) |
Feb 02, 2007 | 21.30 | 21.61 | 20.79 | 21.39 | 686,417 | +0.18(+0.83%) |
Feb 01, 2007 | 21.79 | 21.79 | 21.16 | 21.21 | 687,485 | -0.59(-2.71%) |
Jan 31, 2007 | 21.31 | 22.00 | 21.14 | 21.80 | 1,247,179 | +0.39(+1.81%) |
Jan 30, 2007 | 20.83 | 21.48 | 20.72 | 21.42 | 850,160 | +0.60(+2.87%) |
Jan 29, 2007 | 21.06 | 21.15 | 20.53 | 20.82 | 961,933 | -0.33(-1.55%) |
Jan 26, 2007 | 21.46 | 21.46 | 20.61 | 21.15 | 1,036,923 | -0.39(-1.80%) |
Jan 25, 2007 | 22.12 | 22.25 | 21.32 | 21.53 | 841,024 | -0.66(-2.96%) |
Jan 24, 2007 | 22.25 | 22.32 | 21.83 | 22.19 | 694,723 | +0.03(+0.11%) |
Jan 23, 2007 | 21.91 | 22.24 | 21.69 | 22.17 | 726,641 | +0.12(+0.54%) |
Jan 22, 2007 | 22.38 | 22.53 | 21.75 | 22.05 | 682,145 | -0.31(-1.39%) |
Jan 19, 2007 | 23.00 | 23.00 | 21.67 | 22.36 | 765,915 | -0.83(-3.56%) |
Jan 18, 2007 | 22.98 | 23.40 | 22.81 | 23.18 | 892,876 | +0.11(+0.47%) |
Jan 17, 2007 | 23.56 | 23.82 | 22.59 | 23.08 | 1,540,137 | -1.05(-4.37%) |
Jan 16, 2007 | 24.95 | 25.18 | 23.86 | 24.13 | 1,750,749 | -0.69(-2.78%) |
Jan 12, 2007 | 23.93 | 25.15 | 23.57 | 24.82 | 1,863,115 | +0.81(+3.37%) |
Jan 11, 2007 | 22.42 | 24.08 | 22.38 | 24.01 | 1,865,607 | +1.66(+7.43%) |
Jan 10, 2007 | 22.50 | 22.50 | 22.17 | 22.35 | 475,805 | -0.28(-1.23%) |
Jan 09, 2007 | 22.43 | 22.67 | 22.14 | 22.63 | 614,037 | +0.33(+1.47%) |
Jan 08, 2007 | 22.29 | 22.50 | 21.47 | 22.30 | 523,029 | +0.05(+0.23%) |
Jan 05, 2007 | 22.33 | 22.46 | 21.95 | 22.25 | 682,501 | -0.17(-0.75%) |
Jan 04, 2007 | 22.41 | 22.60 | 22.06 | 22.42 | 672,653 | -0.01(-0.04%) |