Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.96 | 23.30 | 22.27 | 22.42 | 129,690 | +0.01(+0.04%) |
Mar 29, 2007 | 22.26 | 22.54 | 22.19 | 22.41 | 99,440 | +0.40(+1.82%) |
Mar 28, 2007 | 22.43 | 22.69 | 21.93 | 22.01 | 89,257 | -0.62(-2.75%) |
Mar 27, 2007 | 24.03 | 24.03 | 22.59 | 22.63 | 223,073 | -1.42(-5.91%) |
Mar 26, 2007 | 23.66 | 24.18 | 23.66 | 24.06 | 68,247 | +0.42(+1.79%) |
Mar 23, 2007 | 23.38 | 23.73 | 23.38 | 23.63 | 72,326 | +0.20(+0.85%) |
Mar 22, 2007 | 23.25 | 23.46 | 23.18 | 23.43 | 97,716 | +0.30(+1.31%) |
Mar 21, 2007 | 21.84 | 23.15 | 21.79 | 23.13 | 95,371 | +1.27(+5.81%) |
Mar 20, 2007 | 21.51 | 21.87 | 21.50 | 21.86 | 133,003 | +0.38(+1.75%) |
Mar 19, 2007 | 21.48 | 21.72 | 21.32 | 21.48 | 96,966 | +0.15(+0.71%) |
Mar 16, 2007 | 21.47 | 21.70 | 21.04 | 21.33 | 212,234 | -0.16(-0.74%) |
Mar 15, 2007 | 21.28 | 21.61 | 21.21 | 21.49 | 119,519 | +0.24(+1.13%) |
Mar 14, 2007 | 21.33 | 21.69 | 20.94 | 21.25 | 133,978 | -0.15(-0.71%) |
Mar 13, 2007 | 22.29 | 22.38 | 21.39 | 21.40 | 166,720 | -0.89(-3.98%) |
Mar 12, 2007 | 22.12 | 22.97 | 21.70 | 22.29 | 219,062 | -0.19(-0.85%) |
Mar 09, 2007 | 22.58 | 22.84 | 22.11 | 22.48 | 117,820 | +0.18(+0.79%) |
Mar 08, 2007 | 22.54 | 22.85 | 22.19 | 22.31 | 63,882 | -0.30(-1.34%) |
Mar 07, 2007 | 22.58 | 22.89 | 22.54 | 22.61 | 85,163 | +0.00(+0.00%) |
Mar 06, 2007 | 22.90 | 23.12 | 22.61 | 22.61 | 100,230 | -0.19(-0.84%) |
Mar 05, 2007 | 22.54 | 23.58 | 22.38 | 22.80 | 73,617 | +0.09(+0.39%) |
Mar 02, 2007 | 23.18 | 23.27 | 22.56 | 22.71 | 79,892 | -0.61(-2.60%) |
Mar 01, 2007 | 22.49 | 23.72 | 22.39 | 23.32 | 47,182 | +0.22(+0.93%) |
Feb 28, 2007 | 23.24 | 23.58 | 22.39 | 23.10 | 79,815 | -0.27(-1.16%) |
Feb 27, 2007 | 24.06 | 24.17 | 22.75 | 23.38 | 115,584 | -1.09(-4.44%) |
Feb 26, 2007 | 24.35 | 24.65 | 24.18 | 24.46 | 49,586 | +0.12(+0.49%) |
Feb 23, 2007 | 24.45 | 24.45 | 24.14 | 24.34 | 25,867 | -0.11(-0.46%) |
Feb 22, 2007 | 24.41 | 24.53 | 24.17 | 24.45 | 34,295 | +0.05(+0.20%) |
Feb 21, 2007 | 24.48 | 24.48 | 24.14 | 24.41 | 31,160 | -0.13(-0.52%) |
Feb 20, 2007 | 24.06 | 24.53 | 23.98 | 24.53 | 28,998 | +0.32(+1.32%) |
Feb 16, 2007 | 24.02 | 24.22 | 23.74 | 24.22 | 56,941 | +0.20(+0.83%) |
Feb 15, 2007 | 24.06 | 24.06 | 23.51 | 24.02 | 54,738 | +0.03(+0.13%) |
Feb 14, 2007 | 23.74 | 24.06 | 23.23 | 23.98 | 132,463 | +0.19(+0.81%) |
Feb 13, 2007 | 23.44 | 23.87 | 23.15 | 23.79 | 93,227 | +0.38(+1.60%) |
Feb 12, 2007 | 22.72 | 23.49 | 22.62 | 23.42 | 64,244 | +0.57(+2.48%) |
Feb 09, 2007 | 23.30 | 23.30 | 22.67 | 22.85 | 80,484 | -0.42(-1.82%) |
Feb 08, 2007 | 22.86 | 23.34 | 22.58 | 23.27 | 45,014 | +0.29(+1.25%) |
Feb 07, 2007 | 22.83 | 23.06 | 22.61 | 22.98 | 28,113 | +0.11(+0.49%) |
Feb 06, 2007 | 22.74 | 23.10 | 22.54 | 22.87 | 42,548 | +0.21(+0.92%) |
Feb 05, 2007 | 22.72 | 22.77 | 22.43 | 22.66 | 62,659 | -0.05(-0.21%) |
Feb 02, 2007 | 22.90 | 23.19 | 22.63 | 22.71 | 66,376 | -0.18(-0.80%) |
Feb 01, 2007 | 22.80 | 23.01 | 22.51 | 22.90 | 47,370 | +0.18(+0.77%) |
Jan 31, 2007 | 22.52 | 23.19 | 22.14 | 22.72 | 74,120 | +0.06(+0.28%) |
Jan 30, 2007 | 22.51 | 22.75 | 22.18 | 22.66 | 30,063 | +0.12(+0.53%) |
Jan 29, 2007 | 22.21 | 22.71 | 22.02 | 22.54 | 68,981 | +0.22(+1.00%) |
Jan 26, 2007 | 21.93 | 22.31 | 21.70 | 22.31 | 31,826 | +0.27(+1.23%) |
Jan 25, 2007 | 22.33 | 22.58 | 21.91 | 22.04 | 62,468 | -0.51(-2.27%) |
Jan 24, 2007 | 21.99 | 22.58 | 21.98 | 22.55 | 69,280 | +0.50(+2.28%) |
Jan 23, 2007 | 21.39 | 22.20 | 21.30 | 22.05 | 120,428 | +0.70(+3.29%) |
Jan 22, 2007 | 21.62 | 21.62 | 21.33 | 21.35 | 53,398 | -0.27(-1.26%) |
Jan 19, 2007 | 21.58 | 21.75 | 21.50 | 21.62 | 35,180 | +0.09(+0.41%) |
Jan 18, 2007 | 21.59 | 21.72 | 21.34 | 21.53 | 65,739 | -0.13(-0.59%) |
Jan 17, 2007 | 21.68 | 21.85 | 21.44 | 21.66 | 65,632 | -0.19(-0.88%) |
Jan 16, 2007 | 22.35 | 22.35 | 21.76 | 21.85 | 98,346 | -0.42(-1.90%) |
Jan 12, 2007 | 21.80 | 22.41 | 21.72 | 22.27 | 167,184 | +0.50(+2.31%) |
Jan 11, 2007 | 20.98 | 21.83 | 20.98 | 21.77 | 132,342 | +0.75(+3.57%) |
Jan 10, 2007 | 20.84 | 21.11 | 20.78 | 21.02 | 137,459 | +0.00(+0.00%) |
Jan 09, 2007 | 20.66 | 21.12 | 20.56 | 21.02 | 149,771 | +0.33(+1.58%) |
Jan 08, 2007 | 20.87 | 20.92 | 20.35 | 20.69 | 73,965 | -0.24(-1.15%) |
Jan 05, 2007 | 21.51 | 21.75 | 20.79 | 20.93 | 81,017 | -0.72(-3.32%) |
Jan 04, 2007 | 20.99 | 21.71 | 20.95 | 21.65 | 62,413 | +0.66(+3.16%) |