Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.30 | 19.77 | 19.00 | 19.49 | 31,116 | +0.25(+1.31%) |
Mar 29, 2007 | 19.43 | 19.75 | 19.08 | 19.23 | 18,915 | -0.05(-0.24%) |
Mar 28, 2007 | 19.92 | 19.92 | 19.28 | 19.28 | 24,947 | -0.41(-2.10%) |
Mar 27, 2007 | 19.87 | 20.03 | 19.63 | 19.69 | 13,566 | -0.28(-1.40%) |
Mar 26, 2007 | 19.87 | 19.97 | 19.74 | 19.97 | 7,625 | +0.07(+0.37%) |
Mar 23, 2007 | 19.98 | 20.03 | 19.89 | 19.90 | 9,901 | -0.13(-0.66%) |
Mar 22, 2007 | 20.07 | 20.07 | 19.76 | 20.03 | 30,641 | +0.00(+0.00%) |
Mar 21, 2007 | 19.44 | 20.07 | 19.35 | 20.03 | 27,839 | +0.65(+3.37%) |
Mar 20, 2007 | 19.23 | 19.38 | 19.23 | 19.38 | 1,755 | +0.11(+0.55%) |
Mar 19, 2007 | 19.00 | 19.43 | 19.00 | 19.27 | 19,286 | +0.06(+0.31%) |
Mar 16, 2007 | 19.60 | 19.63 | 19.17 | 19.21 | 96,727 | -0.42(-2.14%) |
Mar 15, 2007 | 19.35 | 19.63 | 19.35 | 19.63 | 14,911 | +0.32(+1.65%) |
Mar 14, 2007 | 18.93 | 19.40 | 18.68 | 19.31 | 23,124 | +0.39(+2.04%) |
Mar 13, 2007 | 19.60 | 19.47 | 18.93 | 18.93 | 73,594 | -0.67(-3.43%) |
Mar 12, 2007 | 18.98 | 19.63 | 18.93 | 19.60 | 38,800 | +0.63(+3.33%) |
Mar 09, 2007 | 18.65 | 19.03 | 18.47 | 18.97 | 25,737 | +0.43(+2.30%) |
Mar 08, 2007 | 18.95 | 19.21 | 18.47 | 18.54 | 19,659 | -0.37(-1.94%) |
Mar 07, 2007 | 18.99 | 19.29 | 18.90 | 18.91 | 20,520 | -0.61(-3.10%) |
Mar 06, 2007 | 18.42 | 19.63 | 18.23 | 19.51 | 50,803 | +1.34(+7.36%) |
Mar 05, 2007 | 18.53 | 18.71 | 18.17 | 18.18 | 33,133 | -0.61(-3.23%) |
Mar 02, 2007 | 19.33 | 19.39 | 18.73 | 18.78 | 55,021 | -0.67(-3.45%) |
Mar 01, 2007 | 19.27 | 19.80 | 19.27 | 19.45 | 39,017 | +0.04(+0.21%) |
Feb 28, 2007 | 19.63 | 19.91 | 19.31 | 19.41 | 41,903 | -0.18(-0.92%) |
Feb 27, 2007 | 19.88 | 19.89 | 19.57 | 19.59 | 33,869 | -0.37(-1.87%) |
Feb 26, 2007 | 19.70 | 20.01 | 19.63 | 19.97 | 44,665 | +0.05(+0.27%) |
Feb 23, 2007 | 19.97 | 20.03 | 19.87 | 19.91 | 15,492 | -0.15(-0.73%) |
Feb 22, 2007 | 19.97 | 20.07 | 19.93 | 20.06 | 31,032 | +0.09(+0.43%) |
Feb 21, 2007 | 19.94 | 19.97 | 19.91 | 19.97 | 35,304 | -0.08(-0.40%) |
Feb 20, 2007 | 19.88 | 20.11 | 19.87 | 20.05 | 26,971 | +0.09(+0.47%) |
Feb 16, 2007 | 19.96 | 20.03 | 19.95 | 19.96 | 73,200 | +0.00(+0.00%) |
Feb 15, 2007 | 19.99 | 20.06 | 19.96 | 19.96 | 9,820 | -0.01(-0.07%) |
Feb 14, 2007 | 20.09 | 20.23 | 19.97 | 19.97 | 21,978 | -0.20(-0.99%) |
Feb 13, 2007 | 20.04 | 20.17 | 20.02 | 20.17 | 7,593 | +0.16(+0.80%) |
Feb 12, 2007 | 20.02 | 20.13 | 19.91 | 20.01 | 34,069 | +0.09(+0.47%) |
Feb 09, 2007 | 20.09 | 20.09 | 19.65 | 19.92 | 23,760 | -0.22(-1.09%) |
Feb 08, 2007 | 20.01 | 20.15 | 19.97 | 20.14 | 11,294 | -0.03(-0.13%) |
Feb 07, 2007 | 19.91 | 20.17 | 19.91 | 20.17 | 26,275 | +0.25(+1.24%) |
Feb 06, 2007 | 19.73 | 19.92 | 19.60 | 19.92 | 18,640 | +0.19(+0.98%) |
Feb 05, 2007 | 19.56 | 19.74 | 19.55 | 19.73 | 88,441 | +0.11(+0.54%) |
Feb 02, 2007 | 19.63 | 19.63 | 19.25 | 19.62 | 31,166 | -0.01(-0.03%) |
Feb 01, 2007 | 19.40 | 19.75 | 19.32 | 19.63 | 8,276 | +0.14(+0.72%) |
Jan 31, 2007 | 19.40 | 19.64 | 19.20 | 19.49 | 27,322 | +0.02(+0.10%) |
Jan 30, 2007 | 19.44 | 19.50 | 19.19 | 19.47 | 21,118 | +0.10(+0.52%) |
Jan 29, 2007 | 19.13 | 19.40 | 19.02 | 19.37 | 9,912 | +0.25(+1.29%) |
Jan 26, 2007 | 18.95 | 19.13 | 18.75 | 19.12 | 26,234 | +0.08(+0.42%) |
Jan 25, 2007 | 19.01 | 19.07 | 18.67 | 19.04 | 57,174 | +0.01(+0.03%) |
Jan 24, 2007 | 18.79 | 19.10 | 18.74 | 19.03 | 17,323 | +0.25(+1.31%) |
Jan 23, 2007 | 18.17 | 18.79 | 18.17 | 18.79 | 10,795 | +0.55(+3.03%) |
Jan 22, 2007 | 18.17 | 18.28 | 18.17 | 18.24 | 11,174 | -0.24(-1.30%) |
Jan 19, 2007 | 18.19 | 18.48 | 18.17 | 18.48 | 6,085 | +0.11(+0.58%) |
Jan 18, 2007 | 18.47 | 18.58 | 18.20 | 18.37 | 36,297 | -0.09(-0.50%) |
Jan 17, 2007 | 18.85 | 19.05 | 18.42 | 18.46 | 22,801 | -0.31(-1.63%) |
Jan 16, 2007 | 19.51 | 19.51 | 18.66 | 18.77 | 13,999 | -0.62(-3.19%) |
Jan 12, 2007 | 19.60 | 19.66 | 19.15 | 19.39 | 12,230 | +0.13(+0.66%) |
Jan 11, 2007 | 19.29 | 19.33 | 19.15 | 19.26 | 6,533 | -0.01(-0.03%) |
Jan 10, 2007 | 18.94 | 19.30 | 18.94 | 19.27 | 23,052 | +0.31(+1.65%) |
Jan 09, 2007 | 18.89 | 18.95 | 18.69 | 18.95 | 33,486 | +0.20(+1.06%) |
Jan 08, 2007 | 18.53 | 18.85 | 18.30 | 18.75 | 33,777 | +0.16(+0.86%) |
Jan 05, 2007 | 19.33 | 19.46 | 18.55 | 18.59 | 33,218 | -0.91(-4.64%) |
Jan 04, 2007 | 19.42 | 19.50 | 19.33 | 19.50 | 14,149 | +0.04(+0.21%) |