Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.50 | 18.86 | 18.44 | 18.75 | 3,768,485 | +0.31(+1.68%) |
Mar 29, 2007 | 18.35 | 18.53 | 18.27 | 18.44 | 2,611,859 | +0.24(+1.31%) |
Mar 28, 2007 | 18.06 | 19.08 | 17.93 | 18.20 | 2,865,077 | +0.04(+0.19%) |
Mar 27, 2007 | 18.22 | 18.47 | 18.14 | 18.17 | 3,395,325 | -0.09(-0.48%) |
Mar 26, 2007 | 17.99 | 18.44 | 17.96 | 18.25 | 2,765,692 | +0.24(+1.33%) |
Mar 23, 2007 | 17.70 | 18.09 | 17.68 | 18.01 | 4,032,322 | +0.35(+1.95%) |
Mar 22, 2007 | 17.53 | 17.70 | 17.53 | 17.67 | 2,576,909 | +0.16(+0.91%) |
Mar 21, 2007 | 17.35 | 17.68 | 17.09 | 17.51 | 3,253,895 | +0.27(+1.54%) |
Mar 20, 2007 | 17.04 | 17.36 | 17.00 | 17.24 | 7,789,355 | +0.20(+1.19%) |
Mar 19, 2007 | 17.11 | 17.20 | 16.94 | 17.04 | 2,842,033 | -0.02(-0.10%) |
Mar 16, 2007 | 17.19 | 17.25 | 16.99 | 17.06 | 2,234,744 | -0.08(-0.47%) |
Mar 15, 2007 | 17.09 | 17.24 | 17.00 | 17.14 | 2,742,851 | +0.05(+0.31%) |
Mar 14, 2007 | 16.97 | 17.12 | 16.84 | 17.09 | 2,565,048 | +0.16(+0.94%) |
Mar 13, 2007 | 17.32 | 17.31 | 16.83 | 16.93 | 7,195,283 | -0.39(-2.25%) |
Mar 12, 2007 | 17.00 | 17.44 | 16.93 | 17.32 | 10,492,444 | +0.33(+1.93%) |
Mar 09, 2007 | 16.83 | 17.07 | 16.83 | 16.99 | 2,689,985 | +0.20(+1.21%) |
Mar 08, 2007 | 16.93 | 17.08 | 16.67 | 16.78 | 3,872,480 | -0.05(-0.32%) |
Mar 07, 2007 | 17.04 | 17.04 | 16.82 | 16.84 | 2,929,466 | -0.20(-1.19%) |
Mar 06, 2007 | 17.23 | 17.25 | 16.83 | 17.04 | 4,033,791 | +0.11(+0.63%) |
Mar 05, 2007 | 16.91 | 17.24 | 16.79 | 16.93 | 4,667,513 | -0.32(-1.85%) |
Mar 02, 2007 | 17.70 | 17.74 | 17.21 | 17.25 | 7,873,964 | -0.50(-2.84%) |
Mar 01, 2007 | 18.15 | 18.46 | 16.75 | 17.76 | 15,247,376 | -3.01(-14.49%) |
Feb 28, 2007 | 20.37 | 20.87 | 20.37 | 20.77 | 2,549,346 | +0.19(+0.95%) |
Feb 27, 2007 | 20.94 | 21.10 | 20.57 | 20.57 | 2,530,481 | -0.51(-2.44%) |
Feb 26, 2007 | 21.13 | 21.18 | 20.98 | 21.09 | 1,641,747 | -0.12(-0.54%) |
Feb 23, 2007 | 21.15 | 21.26 | 21.03 | 21.20 | 2,158,607 | +0.05(+0.25%) |
Feb 22, 2007 | 21.33 | 21.40 | 21.02 | 21.15 | 3,718,625 | -0.14(-0.67%) |
Feb 21, 2007 | 21.57 | 21.67 | 21.19 | 21.29 | 2,347,368 | +0.04(+0.21%) |
Feb 20, 2007 | 21.25 | 21.42 | 21.07 | 21.25 | 3,596,851 | -0.01(-0.04%) |
Feb 16, 2007 | 21.49 | 21.64 | 21.08 | 21.25 | 5,610,188 | -0.43(-2.00%) |
Feb 15, 2007 | 21.81 | 21.93 | 21.65 | 21.69 | 3,488,971 | +0.00(+0.00%) |
Feb 14, 2007 | 21.43 | 21.85 | 21.42 | 21.69 | 1,942,805 | +0.38(+1.79%) |
Feb 13, 2007 | 21.25 | 21.47 | 21.20 | 21.31 | 2,432,133 | -0.04(-0.17%) |
Feb 12, 2007 | 21.42 | 21.51 | 21.33 | 21.34 | 1,503,603 | -0.02(-0.08%) |
Feb 09, 2007 | 21.49 | 21.61 | 21.29 | 21.36 | 1,928,954 | -0.13(-0.62%) |
Feb 08, 2007 | 21.42 | 21.57 | 21.42 | 21.49 | 2,029,265 | -0.06(-0.29%) |
Feb 07, 2007 | 21.64 | 21.64 | 21.45 | 21.56 | 1,702,350 | -0.01(-0.04%) |
Feb 06, 2007 | 21.69 | 21.78 | 21.48 | 21.56 | 1,551,884 | -0.13(-0.61%) |
Feb 05, 2007 | 21.84 | 21.87 | 21.60 | 21.70 | 1,267,330 | -0.14(-0.65%) |
Feb 02, 2007 | 21.76 | 21.96 | 21.73 | 21.84 | 1,813,619 | +0.08(+0.37%) |
Feb 01, 2007 | 22.01 | 22.03 | 21.56 | 21.76 | 2,806,901 | -0.14(-0.65%) |
Jan 31, 2007 | 22.09 | 22.11 | 21.85 | 21.90 | 1,406,726 | -0.13(-0.60%) |
Jan 30, 2007 | 22.02 | 22.19 | 21.91 | 22.03 | 1,024,460 | +0.03(+0.12%) |
Jan 29, 2007 | 22.25 | 22.35 | 21.92 | 22.01 | 1,405,371 | -0.24(-1.07%) |
Jan 26, 2007 | 22.07 | 22.36 | 22.02 | 22.25 | 1,691,845 | +0.00(+0.00%) |
Jan 25, 2007 | 22.26 | 22.41 | 22.17 | 22.25 | 1,787,863 | -0.14(-0.63%) |
Jan 24, 2007 | 22.18 | 22.43 | 22.09 | 22.39 | 1,445,134 | +0.26(+1.16%) |
Jan 23, 2007 | 22.03 | 22.26 | 21.91 | 22.13 | 1,584,191 | +0.21(+0.97%) |
Jan 22, 2007 | 22.02 | 22.16 | 21.88 | 21.92 | 1,285,517 | -0.17(-0.76%) |
Jan 19, 2007 | 22.13 | 22.21 | 21.87 | 22.09 | 1,564,535 | +0.00(+0.00%) |
Jan 18, 2007 | 22.10 | 22.18 | 21.95 | 22.09 | 1,216,610 | +0.13(+0.60%) |
Jan 17, 2007 | 21.82 | 22.10 | 21.74 | 21.95 | 1,946,011 | +0.05(+0.24%) |
Jan 16, 2007 | 22.12 | 22.12 | 21.81 | 21.90 | 2,095,122 | -0.12(-0.56%) |
Jan 12, 2007 | 22.09 | 22.09 | 21.78 | 22.02 | 3,576,856 | -0.06(-0.28%) |
Jan 11, 2007 | 22.16 | 22.29 | 22.02 | 22.09 | 2,186,057 | +0.03(+0.12%) |
Jan 10, 2007 | 21.84 | 22.18 | 21.74 | 22.06 | 2,935,227 | +0.24(+1.10%) |
Jan 09, 2007 | 21.85 | 22.09 | 21.78 | 21.82 | 1,993,117 | -0.05(-0.24%) |
Jan 08, 2007 | 21.99 | 22.04 | 21.78 | 21.87 | 3,459,149 | +0.27(+1.23%) |
Jan 05, 2007 | 21.92 | 22.06 | 21.31 | 21.61 | 8,174,332 | -0.66(-2.94%) |
Jan 04, 2007 | 23.46 | 23.55 | 22.22 | 22.26 | 10,335,877 | -2.88(-11.44%) |