Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.64 | 20.08 | 19.63 | 19.87 | 6,976,963 | +0.28(+1.42%) |
Mar 29, 2007 | 19.76 | 19.78 | 19.41 | 19.59 | 5,266,289 | -0.06(-0.31%) |
Mar 28, 2007 | 19.76 | 19.81 | 19.57 | 19.65 | 4,832,953 | -0.22(-1.10%) |
Mar 27, 2007 | 19.87 | 19.89 | 19.69 | 19.87 | 5,385,902 | -0.03(-0.16%) |
Mar 26, 2007 | 19.83 | 20.05 | 19.68 | 19.90 | 5,478,047 | +0.02(+0.11%) |
Mar 23, 2007 | 19.89 | 20.06 | 19.80 | 19.88 | 6,717,770 | -0.02(-0.08%) |
Mar 22, 2007 | 19.84 | 19.92 | 19.70 | 19.90 | 3,814,258 | +0.06(+0.30%) |
Mar 21, 2007 | 19.72 | 19.88 | 19.58 | 19.84 | 6,509,316 | +0.12(+0.61%) |
Mar 20, 2007 | 19.42 | 19.74 | 19.42 | 19.72 | 4,452,366 | +0.23(+1.18%) |
Mar 19, 2007 | 19.33 | 19.51 | 19.30 | 19.49 | 3,553,050 | +0.22(+1.13%) |
Mar 16, 2007 | 19.36 | 19.51 | 19.22 | 19.27 | 6,281,263 | -0.05(-0.25%) |
Mar 15, 2007 | 19.06 | 19.46 | 19.06 | 19.32 | 5,689,241 | +0.28(+1.46%) |
Mar 14, 2007 | 18.82 | 19.10 | 18.58 | 19.04 | 6,821,997 | +0.30(+1.60%) |
Mar 13, 2007 | 19.30 | 19.26 | 18.70 | 18.74 | 5,961,073 | -0.56(-2.89%) |
Mar 12, 2007 | 19.27 | 19.38 | 19.16 | 19.30 | 2,842,514 | +0.05(+0.28%) |
Mar 09, 2007 | 19.43 | 19.63 | 19.19 | 19.24 | 5,180,380 | +0.05(+0.28%) |
Mar 08, 2007 | 19.12 | 19.31 | 19.12 | 19.19 | 5,106,377 | +0.14(+0.72%) |
Mar 07, 2007 | 19.10 | 19.21 | 18.89 | 19.05 | 5,988,549 | -0.04(-0.23%) |
Mar 06, 2007 | 19.05 | 19.24 | 19.03 | 19.10 | 4,619,680 | +0.19(+1.01%) |
Mar 05, 2007 | 18.90 | 19.10 | 18.88 | 18.91 | 6,218,068 | -0.23(-1.20%) |
Mar 02, 2007 | 19.35 | 19.49 | 19.12 | 19.13 | 5,952,647 | -0.40(-2.04%) |
Mar 01, 2007 | 19.49 | 19.62 | 19.19 | 19.53 | 5,040,919 | -0.11(-0.56%) |
Feb 28, 2007 | 19.84 | 19.92 | 19.54 | 19.64 | 6,512,430 | -0.20(-1.02%) |
Feb 27, 2007 | 20.11 | 20.20 | 19.34 | 19.84 | 7,594,630 | -0.61(-2.96%) |
Feb 26, 2007 | 20.43 | 20.75 | 20.34 | 20.45 | 6,370,840 | +0.15(+0.75%) |
Feb 23, 2007 | 20.27 | 20.35 | 20.17 | 20.30 | 4,892,795 | +0.03(+0.13%) |
Feb 22, 2007 | 20.53 | 20.58 | 20.23 | 20.27 | 3,886,429 | -0.22(-1.09%) |
Feb 21, 2007 | 20.57 | 20.54 | 20.14 | 20.49 | 7,270,227 | -0.08(-0.37%) |
Feb 20, 2007 | 20.42 | 20.61 | 20.39 | 20.57 | 4,461,600 | -0.05(-0.26%) |
Feb 16, 2007 | 20.49 | 20.64 | 20.25 | 20.63 | 8,109,169 | +0.23(+1.15%) |
Feb 15, 2007 | 20.29 | 20.47 | 20.18 | 20.39 | 6,477,810 | +0.01(+0.05%) |
Feb 14, 2007 | 20.20 | 20.47 | 20.15 | 20.38 | 6,230,080 | +0.05(+0.24%) |
Feb 13, 2007 | 19.93 | 20.34 | 19.92 | 20.33 | 9,760,154 | +0.53(+2.67%) |
Feb 12, 2007 | 19.61 | 19.84 | 19.61 | 19.80 | 4,906,179 | +0.23(+1.17%) |
Feb 09, 2007 | 19.82 | 19.92 | 19.53 | 19.57 | 5,061,133 | -0.38(-1.89%) |
Feb 08, 2007 | 19.59 | 20.04 | 19.55 | 19.95 | 9,935,793 | +0.28(+1.44%) |
Feb 07, 2007 | 19.34 | 19.68 | 19.28 | 19.66 | 8,208,633 | +0.39(+2.01%) |
Feb 06, 2007 | 19.03 | 19.31 | 19.00 | 19.28 | 4,067,590 | +0.21(+1.12%) |
Feb 05, 2007 | 19.05 | 19.12 | 18.86 | 19.06 | 5,561,384 | +0.02(+0.11%) |
Feb 02, 2007 | 18.75 | 19.25 | 18.69 | 19.04 | 8,465,445 | +0.37(+1.99%) |
Feb 01, 2007 | 18.65 | 18.73 | 18.34 | 18.67 | 8,234,461 | +0.27(+1.48%) |
Jan 31, 2007 | 18.12 | 18.50 | 18.08 | 18.40 | 4,500,616 | +0.23(+1.29%) |
Jan 30, 2007 | 18.04 | 18.24 | 18.03 | 18.16 | 4,016,301 | +0.07(+0.39%) |
Jan 29, 2007 | 17.98 | 18.23 | 17.94 | 18.09 | 7,385,627 | +0.16(+0.91%) |
Jan 26, 2007 | 18.02 | 18.03 | 17.88 | 17.93 | 5,344,322 | -0.10(-0.55%) |
Jan 25, 2007 | 18.50 | 18.55 | 17.94 | 18.03 | 8,637,997 | -0.54(-2.88%) |
Jan 24, 2007 | 18.56 | 18.65 | 18.45 | 18.56 | 4,181,342 | +0.05(+0.27%) |
Jan 23, 2007 | 18.50 | 18.76 | 18.45 | 18.51 | 5,179,647 | -0.05(-0.29%) |
Jan 22, 2007 | 18.93 | 18.93 | 18.52 | 18.57 | 4,027,474 | -0.36(-1.90%) |
Jan 19, 2007 | 18.94 | 19.02 | 18.78 | 18.93 | 3,855,290 | +0.09(+0.46%) |
Jan 18, 2007 | 18.76 | 18.92 | 18.70 | 18.84 | 2,328,707 | +0.15(+0.82%) |
Jan 17, 2007 | 18.87 | 18.95 | 18.68 | 18.69 | 4,882,354 | -0.25(-1.30%) |
Jan 16, 2007 | 18.71 | 18.93 | 18.63 | 18.93 | 3,287,996 | +0.21(+1.14%) |
Jan 12, 2007 | 18.67 | 18.83 | 18.60 | 18.72 | 2,689,562 | -0.01(-0.06%) |
Jan 11, 2007 | 18.51 | 18.86 | 18.51 | 18.73 | 2,945,275 | +0.22(+1.18%) |
Jan 10, 2007 | 18.43 | 18.57 | 18.25 | 18.51 | 3,781,653 | +0.09(+0.47%) |
Jan 09, 2007 | 18.48 | 18.58 | 18.29 | 18.43 | 4,181,342 | -0.07(-0.38%) |
Jan 08, 2007 | 18.20 | 18.61 | 18.16 | 18.50 | 4,797,910 | +0.23(+1.25%) |
Jan 05, 2007 | 18.57 | 18.69 | 18.25 | 18.27 | 5,451,296 | -0.38(-2.05%) |
Jan 04, 2007 | 18.92 | 18.92 | 18.63 | 18.65 | 5,055,271 | -0.27(-1.41%) |