Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.09 | 19.20 | 18.89 | 18.91 | 9,084,855 | -0.17(-0.91%) |
Mar 29, 2007 | 19.21 | 19.44 | 18.93 | 19.08 | 11,043,972 | -0.35(-1.82%) |
Mar 28, 2007 | 19.61 | 19.72 | 19.25 | 19.44 | 9,431,701 | -0.16(-0.80%) |
Mar 27, 2007 | 19.75 | 19.79 | 19.53 | 19.59 | 7,371,370 | -0.26(-1.31%) |
Mar 26, 2007 | 19.75 | 19.87 | 19.44 | 19.85 | 10,219,694 | +0.28(+1.41%) |
Mar 23, 2007 | 19.23 | 19.61 | 19.13 | 19.58 | 10,925,710 | +0.43(+2.22%) |
Mar 22, 2007 | 19.48 | 19.60 | 19.11 | 19.15 | 11,253,807 | -0.20(-1.02%) |
Mar 21, 2007 | 19.08 | 19.38 | 18.81 | 19.35 | 11,912,455 | +0.41(+2.16%) |
Mar 20, 2007 | 19.38 | 19.47 | 18.91 | 18.94 | 9,371,155 | -0.11(-0.58%) |
Mar 19, 2007 | 18.97 | 19.18 | 18.82 | 19.05 | 10,023,692 | +0.19(+1.00%) |
Mar 16, 2007 | 19.17 | 19.34 | 18.61 | 18.86 | 11,172,904 | -0.11(-0.58%) |
Mar 15, 2007 | 18.93 | 19.18 | 18.84 | 18.97 | 11,384,785 | +0.26(+1.39%) |
Mar 14, 2007 | 18.26 | 18.74 | 18.11 | 18.71 | 15,968,550 | +0.38(+2.06%) |
Mar 13, 2007 | 19.61 | 19.62 | 18.33 | 18.33 | 18,106,540 | -1.28(-6.50%) |
Mar 12, 2007 | 19.42 | 19.84 | 19.40 | 19.61 | 10,075,646 | +0.13(+0.65%) |
Mar 09, 2007 | 19.79 | 19.84 | 19.33 | 19.48 | 10,195,305 | -0.08(-0.40%) |
Mar 08, 2007 | 20.15 | 20.27 | 19.45 | 19.56 | 10,227,824 | -0.34(-1.70%) |
Mar 07, 2007 | 20.10 | 20.38 | 19.84 | 19.90 | 9,965,513 | -0.24(-1.17%) |
Mar 06, 2007 | 19.89 | 20.15 | 19.81 | 20.14 | 12,932,226 | +0.81(+4.20%) |
Mar 05, 2007 | 19.48 | 20.01 | 19.33 | 19.33 | 14,482,350 | -0.58(-2.93%) |
Mar 02, 2007 | 20.18 | 20.53 | 19.87 | 19.91 | 14,648,106 | -0.65(-3.18%) |
Mar 01, 2007 | 20.86 | 21.11 | 20.39 | 20.56 | 12,795,899 | -0.57(-2.68%) |
Feb 28, 2007 | 21.01 | 21.32 | 20.73 | 21.13 | 14,191,698 | +0.21(+1.02%) |
Feb 27, 2007 | 22.00 | 22.22 | 20.60 | 20.92 | 18,434,650 | -1.70(-7.52%) |
Feb 26, 2007 | 22.70 | 22.79 | 22.33 | 22.62 | 9,792,409 | +0.22(+0.98%) |
Feb 23, 2007 | 22.74 | 22.82 | 22.36 | 22.40 | 11,127,047 | +0.10(+0.46%) |
Feb 22, 2007 | 22.44 | 22.59 | 22.05 | 22.29 | 9,674,368 | -0.12(-0.53%) |
Feb 21, 2007 | 21.81 | 22.62 | 21.55 | 22.41 | 13,825,607 | +0.87(+4.06%) |
Feb 20, 2007 | 21.81 | 21.81 | 21.35 | 21.54 | 11,459,858 | -0.67(-3.01%) |
Feb 16, 2007 | 22.48 | 22.51 | 22.18 | 22.21 | 7,121,000 | -0.36(-1.60%) |
Feb 15, 2007 | 22.56 | 22.77 | 22.23 | 22.57 | 11,823,790 | -0.13(-0.59%) |
Feb 14, 2007 | 22.91 | 23.22 | 22.51 | 22.70 | 9,910,541 | +0.24(+1.05%) |
Feb 13, 2007 | 22.48 | 22.71 | 22.31 | 22.47 | 8,458,680 | +0.34(+1.53%) |
Feb 12, 2007 | 22.32 | 22.57 | 21.98 | 22.13 | 9,343,741 | -0.31(-1.37%) |
Feb 09, 2007 | 22.56 | 22.83 | 22.27 | 22.44 | 13,938,279 | +0.12(+0.53%) |
Feb 08, 2007 | 21.65 | 22.33 | 21.40 | 22.32 | 13,092,026 | +0.77(+3.58%) |
Feb 07, 2007 | 21.63 | 21.87 | 21.44 | 21.55 | 6,488,787 | -0.13(-0.58%) |
Feb 06, 2007 | 21.81 | 21.85 | 21.45 | 21.67 | 6,813,849 | +0.12(+0.55%) |
Feb 05, 2007 | 21.73 | 21.73 | 21.46 | 21.55 | 7,087,465 | +0.13(+0.59%) |
Feb 02, 2007 | 21.89 | 21.89 | 21.26 | 21.43 | 11,274,780 | -0.69(-3.13%) |
Feb 01, 2007 | 22.24 | 22.42 | 21.98 | 22.12 | 12,360,351 | +0.31(+1.41%) |
Jan 31, 2007 | 21.29 | 21.92 | 21.29 | 21.81 | 11,781,490 | +0.38(+1.76%) |
Jan 30, 2007 | 21.29 | 21.49 | 21.16 | 21.44 | 7,503,732 | +0.25(+1.19%) |
Jan 29, 2007 | 21.33 | 21.72 | 21.06 | 21.18 | 10,503,599 | -0.31(-1.43%) |
Jan 26, 2007 | 21.40 | 21.63 | 21.10 | 21.49 | 7,998,883 | +0.29(+1.37%) |
Jan 25, 2007 | 21.94 | 22.17 | 21.11 | 21.20 | 13,971,433 | -0.43(-1.97%) |
Jan 24, 2007 | 20.90 | 21.66 | 20.65 | 21.63 | 10,741,648 | +0.51(+2.42%) |
Jan 23, 2007 | 20.32 | 21.12 | 20.32 | 21.11 | 14,479,541 | +1.25(+6.30%) |
Jan 22, 2007 | 20.23 | 20.36 | 19.71 | 19.86 | 9,385,382 | -0.27(-1.33%) |
Jan 19, 2007 | 19.80 | 20.23 | 19.80 | 20.13 | 9,856,397 | +0.38(+1.91%) |
Jan 18, 2007 | 20.70 | 20.85 | 19.71 | 19.75 | 10,894,207 | -0.71(-3.46%) |
Jan 17, 2007 | 20.15 | 20.74 | 20.11 | 20.46 | 8,075,607 | +0.24(+1.21%) |
Jan 16, 2007 | 20.70 | 20.76 | 20.06 | 20.22 | 8,400,542 | -0.40(-1.95%) |
Jan 12, 2007 | 20.08 | 20.66 | 20.00 | 20.62 | 7,893,959 | +0.80(+4.01%) |
Jan 11, 2007 | 19.92 | 20.35 | 19.78 | 19.82 | 8,824,304 | +0.09(+0.48%) |
Jan 10, 2007 | 19.70 | 19.96 | 19.43 | 19.73 | 10,184,889 | -0.31(-1.53%) |
Jan 09, 2007 | 20.35 | 20.36 | 19.69 | 20.04 | 11,413,620 | -0.34(-1.66%) |
Jan 08, 2007 | 20.54 | 20.77 | 20.07 | 20.37 | 7,446,062 | +0.17(+0.82%) |
Jan 05, 2007 | 20.35 | 20.61 | 20.03 | 20.21 | 15,150,370 | -0.61(-2.91%) |
Jan 04, 2007 | 21.49 | 21.55 | 20.80 | 20.81 | 9,530,827 | -0.71(-3.29%) |