Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.95 | 23.97 | 23.92 | 23.93 | 1,102,228 | +0.00(+0.02%) |
Mar 29, 2007 | 23.97 | 23.97 | 23.91 | 23.92 | 1,611,638 | -0.01(-0.04%) |
Mar 28, 2007 | 23.92 | 23.97 | 23.91 | 23.93 | 728,850 | +0.02(+0.08%) |
Mar 27, 2007 | 23.92 | 23.99 | 23.91 | 23.92 | 3,069,995 | -0.02(-0.10%) |
Mar 26, 2007 | 23.91 | 23.98 | 23.88 | 23.94 | 1,664,260 | +0.02(+0.08%) |
Mar 23, 2007 | 23.98 | 23.99 | 23.92 | 23.92 | 1,318,394 | -0.03(-0.13%) |
Mar 22, 2007 | 23.90 | 23.99 | 23.90 | 23.95 | 4,367,210 | +0.05(+0.21%) |
Mar 21, 2007 | 23.83 | 23.91 | 23.82 | 23.90 | 2,481,543 | +0.04(+0.15%) |
Mar 20, 2007 | 23.79 | 23.91 | 23.79 | 23.87 | 9,024,389 | +0.07(+0.31%) |
Mar 19, 2007 | 23.68 | 23.91 | 23.59 | 23.79 | 22,593,724 | +1.19(+5.25%) |
Mar 16, 2007 | 22.62 | 22.63 | 22.56 | 22.61 | 3,544,469 | +0.04(+0.16%) |
Mar 15, 2007 | 22.49 | 22.69 | 22.49 | 22.57 | 4,762,423 | +0.02(+0.08%) |
Mar 14, 2007 | 22.46 | 22.58 | 22.38 | 22.55 | 3,848,193 | +0.10(+0.43%) |
Mar 13, 2007 | 22.45 | 22.55 | 22.42 | 22.45 | 2,628,929 | +0.01(+0.04%) |
Mar 12, 2007 | 22.42 | 22.50 | 22.41 | 22.45 | 1,347,653 | +0.01(+0.04%) |
Mar 09, 2007 | 22.50 | 22.51 | 22.37 | 22.44 | 1,761,644 | -0.02(-0.08%) |
Mar 08, 2007 | 22.51 | 22.51 | 22.44 | 22.45 | 1,191,752 | +0.01(+0.04%) |
Mar 07, 2007 | 22.44 | 22.49 | 22.42 | 22.45 | 2,405,120 | +0.00(+0.02%) |
Mar 06, 2007 | 22.43 | 22.49 | 22.40 | 22.44 | 4,488,394 | +0.09(+0.39%) |
Mar 05, 2007 | 22.44 | 22.46 | 22.35 | 22.35 | 5,719,667 | -0.09(-0.41%) |
Mar 02, 2007 | 22.49 | 22.59 | 22.40 | 22.45 | 4,035,755 | -0.05(-0.20%) |
Mar 01, 2007 | 22.47 | 22.53 | 22.32 | 22.49 | 3,501,956 | +0.03(+0.12%) |
Feb 28, 2007 | 22.45 | 22.58 | 22.45 | 22.46 | 5,568,351 | +0.01(+0.06%) |
Feb 27, 2007 | 22.59 | 22.62 | 22.43 | 22.45 | 4,907,843 | -0.22(-0.99%) |
Feb 26, 2007 | 22.67 | 22.69 | 22.57 | 22.67 | 4,310,991 | -0.04(-0.18%) |
Feb 23, 2007 | 22.66 | 22.74 | 22.60 | 22.72 | 3,016,936 | +0.08(+0.34%) |
Feb 22, 2007 | 22.68 | 22.68 | 22.60 | 22.64 | 1,616,660 | +0.00(+0.02%) |
Feb 21, 2007 | 22.63 | 22.71 | 22.60 | 22.63 | 2,327,606 | +0.03(+0.12%) |
Feb 20, 2007 | 22.61 | 22.69 | 22.59 | 22.61 | 1,973,225 | -0.06(-0.26%) |
Feb 16, 2007 | 22.63 | 22.73 | 22.62 | 22.67 | 1,752,255 | +0.02(+0.08%) |
Feb 15, 2007 | 22.71 | 22.72 | 22.61 | 22.65 | 2,784,394 | -0.04(-0.16%) |
Feb 14, 2007 | 22.74 | 22.74 | 22.63 | 22.68 | 4,256,668 | +0.02(+0.10%) |
Feb 13, 2007 | 22.74 | 22.75 | 22.64 | 22.66 | 3,826,519 | -0.08(-0.34%) |
Feb 12, 2007 | 22.74 | 22.78 | 22.69 | 22.74 | 1,502,943 | +0.02(+0.10%) |
Feb 09, 2007 | 22.75 | 22.76 | 22.66 | 22.72 | 2,182,185 | -0.04(-0.18%) |
Feb 08, 2007 | 22.72 | 22.81 | 22.64 | 22.76 | 2,600,325 | +0.04(+0.16%) |
Feb 07, 2007 | 22.68 | 22.73 | 22.64 | 22.72 | 3,005,582 | +0.05(+0.22%) |
Feb 06, 2007 | 22.74 | 22.75 | 22.65 | 22.67 | 10,306,319 | -0.07(-0.30%) |
Feb 05, 2007 | 22.78 | 22.88 | 22.65 | 22.74 | 39,367,340 | +2.92(+14.75%) |
Feb 02, 2007 | 19.81 | 19.87 | 19.73 | 19.82 | 1,503,336 | +0.03(+0.14%) |
Feb 01, 2007 | 19.58 | 19.83 | 19.55 | 19.79 | 1,947,023 | +0.33(+1.67%) |
Jan 31, 2007 | 19.56 | 19.56 | 19.31 | 19.46 | 1,584,126 | -0.11(-0.54%) |
Jan 30, 2007 | 19.79 | 20.15 | 19.49 | 19.57 | 2,345,074 | -0.11(-0.54%) |
Jan 29, 2007 | 19.23 | 19.71 | 19.23 | 19.67 | 3,734,214 | +0.44(+2.29%) |
Jan 26, 2007 | 19.39 | 19.39 | 19.05 | 19.24 | 1,695,484 | -0.14(-0.71%) |
Jan 25, 2007 | 19.38 | 19.51 | 19.25 | 19.37 | 1,858,155 | -0.06(-0.33%) |
Jan 24, 2007 | 19.44 | 19.49 | 19.24 | 19.44 | 2,080,871 | -0.02(-0.12%) |
Jan 23, 2007 | 19.28 | 19.50 | 19.24 | 19.46 | 4,601,717 | +0.14(+0.71%) |
Jan 22, 2007 | 19.45 | 19.69 | 19.19 | 19.32 | 3,414,987 | -0.23(-1.19%) |
Jan 19, 2007 | 18.95 | 19.73 | 18.55 | 19.56 | 10,054,562 | +1.02(+5.48%) |
Jan 18, 2007 | 18.55 | 18.70 | 18.49 | 18.54 | 1,720,158 | +0.08(+0.45%) |
Jan 17, 2007 | 18.42 | 18.50 | 18.39 | 18.46 | 3,405,598 | +0.07(+0.37%) |
Jan 16, 2007 | 18.28 | 18.41 | 18.27 | 18.39 | 2,548,576 | +0.10(+0.53%) |
Jan 12, 2007 | 18.48 | 18.61 | 18.24 | 18.29 | 3,559,098 | -0.24(-1.31%) |
Jan 11, 2007 | 18.46 | 18.78 | 18.43 | 18.53 | 1,781,296 | +0.11(+0.60%) |
Jan 10, 2007 | 18.37 | 18.61 | 18.27 | 18.42 | 2,277,386 | +0.00(+0.00%) |
Jan 09, 2007 | 18.62 | 18.68 | 18.31 | 18.42 | 1,928,900 | -0.20(-1.06%) |
Jan 08, 2007 | 18.47 | 18.73 | 18.43 | 18.62 | 3,024,796 | +0.23(+1.25%) |
Jan 05, 2007 | 18.83 | 18.84 | 18.33 | 18.39 | 3,145,981 | -0.43(-2.29%) |
Jan 04, 2007 | 19.15 | 19.21 | 18.74 | 18.82 | 3,973,089 | -0.38(-2.00%) |