Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.95 | 23.97 | 23.93 | 23.94 | 1,101,938 | +0.00(+0.02%) |
Mar 29, 2007 | 23.98 | 23.98 | 23.91 | 23.93 | 1,611,214 | -0.01(-0.04%) |
Mar 28, 2007 | 23.93 | 23.97 | 23.92 | 23.94 | 728,659 | +0.02(+0.08%) |
Mar 27, 2007 | 23.92 | 24.00 | 23.92 | 23.92 | 3,069,187 | -0.02(-0.10%) |
Mar 26, 2007 | 23.91 | 23.99 | 23.89 | 23.95 | 1,663,822 | +0.02(+0.08%) |
Mar 23, 2007 | 23.98 | 24.00 | 23.93 | 23.93 | 1,318,047 | -0.03(-0.13%) |
Mar 22, 2007 | 23.91 | 24.00 | 23.90 | 23.96 | 4,366,061 | +0.05(+0.21%) |
Mar 21, 2007 | 23.84 | 23.92 | 23.83 | 23.91 | 2,480,890 | +0.04(+0.15%) |
Mar 20, 2007 | 23.80 | 23.92 | 23.80 | 23.87 | 9,022,014 | +0.07(+0.31%) |
Mar 19, 2007 | 23.69 | 23.91 | 23.59 | 23.80 | 22,587,778 | +1.19(+5.25%) |
Mar 16, 2007 | 22.63 | 22.63 | 22.56 | 22.61 | 3,543,536 | +0.04(+0.16%) |
Mar 15, 2007 | 22.49 | 22.69 | 22.49 | 22.58 | 4,761,169 | +0.02(+0.08%) |
Mar 14, 2007 | 22.47 | 22.58 | 22.38 | 22.56 | 3,847,180 | +0.10(+0.43%) |
Mar 13, 2007 | 22.45 | 22.56 | 22.42 | 22.46 | 2,628,237 | +0.01(+0.04%) |
Mar 12, 2007 | 22.43 | 22.51 | 22.42 | 22.45 | 1,347,299 | +0.01(+0.04%) |
Mar 09, 2007 | 22.50 | 22.51 | 22.38 | 22.44 | 1,761,180 | -0.02(-0.08%) |
Mar 08, 2007 | 22.52 | 22.52 | 22.44 | 22.46 | 1,191,438 | +0.01(+0.04%) |
Mar 07, 2007 | 22.45 | 22.49 | 22.42 | 22.45 | 2,404,487 | +0.00(+0.02%) |
Mar 06, 2007 | 22.43 | 22.49 | 22.41 | 22.45 | 4,487,213 | +0.09(+0.39%) |
Mar 05, 2007 | 22.45 | 22.47 | 22.36 | 22.36 | 5,718,162 | -0.09(-0.41%) |
Mar 02, 2007 | 22.49 | 22.60 | 22.41 | 22.45 | 4,034,693 | -0.05(-0.20%) |
Mar 01, 2007 | 22.47 | 22.54 | 22.33 | 22.50 | 3,501,034 | +0.03(+0.12%) |
Feb 28, 2007 | 22.46 | 22.58 | 22.46 | 22.47 | 5,566,886 | +0.01(+0.06%) |
Feb 27, 2007 | 22.59 | 22.63 | 22.43 | 22.46 | 4,906,552 | -0.22(-0.99%) |
Feb 26, 2007 | 22.68 | 22.69 | 22.58 | 22.68 | 4,309,857 | -0.04(-0.18%) |
Feb 23, 2007 | 22.66 | 22.74 | 22.61 | 22.72 | 3,016,142 | +0.08(+0.34%) |
Feb 22, 2007 | 22.69 | 22.69 | 22.61 | 22.64 | 1,616,234 | +0.00(+0.02%) |
Feb 21, 2007 | 22.63 | 22.71 | 22.61 | 22.64 | 2,326,994 | +0.03(+0.12%) |
Feb 20, 2007 | 22.62 | 22.69 | 22.60 | 22.61 | 1,972,706 | -0.06(-0.26%) |
Feb 16, 2007 | 22.64 | 22.74 | 22.63 | 22.67 | 1,751,794 | +0.02(+0.08%) |
Feb 15, 2007 | 22.71 | 22.72 | 22.62 | 22.65 | 2,783,661 | -0.04(-0.16%) |
Feb 14, 2007 | 22.74 | 22.74 | 22.64 | 22.69 | 4,255,548 | +0.02(+0.10%) |
Feb 13, 2007 | 22.74 | 22.75 | 22.65 | 22.67 | 3,825,512 | -0.08(-0.34%) |
Feb 12, 2007 | 22.74 | 22.79 | 22.70 | 22.74 | 1,502,548 | +0.02(+0.10%) |
Feb 09, 2007 | 22.76 | 22.77 | 22.66 | 22.72 | 2,181,611 | -0.04(-0.18%) |
Feb 08, 2007 | 22.73 | 22.81 | 22.64 | 22.76 | 2,599,641 | +0.04(+0.16%) |
Feb 07, 2007 | 22.69 | 22.74 | 22.65 | 22.73 | 3,004,791 | +0.05(+0.22%) |
Feb 06, 2007 | 22.74 | 22.76 | 22.65 | 22.68 | 10,303,607 | -0.07(-0.30%) |
Feb 05, 2007 | 22.79 | 22.88 | 22.65 | 22.74 | 39,356,980 | +2.92(+14.74%) |
Feb 02, 2007 | 19.81 | 19.88 | 19.73 | 19.82 | 1,502,941 | +0.03(+0.14%) |
Feb 01, 2007 | 19.59 | 19.84 | 19.56 | 19.79 | 1,946,510 | +0.33(+1.67%) |
Jan 31, 2007 | 19.56 | 19.57 | 19.32 | 19.47 | 1,583,709 | -0.11(-0.54%) |
Jan 30, 2007 | 19.80 | 20.16 | 19.50 | 19.57 | 2,344,457 | -0.11(-0.54%) |
Jan 29, 2007 | 19.24 | 19.72 | 19.23 | 19.68 | 3,733,232 | +0.44(+2.29%) |
Jan 26, 2007 | 19.39 | 19.40 | 19.06 | 19.24 | 1,695,038 | -0.14(-0.71%) |
Jan 25, 2007 | 19.39 | 19.52 | 19.25 | 19.38 | 1,857,666 | -0.06(-0.33%) |
Jan 24, 2007 | 19.44 | 19.49 | 19.24 | 19.44 | 2,080,324 | -0.02(-0.12%) |
Jan 23, 2007 | 19.29 | 19.50 | 19.24 | 19.46 | 4,600,506 | +0.14(+0.71%) |
Jan 22, 2007 | 19.45 | 19.69 | 19.20 | 19.33 | 3,414,089 | -0.23(-1.19%) |
Jan 19, 2007 | 18.96 | 19.74 | 18.55 | 19.56 | 10,051,916 | +1.02(+5.48%) |
Jan 18, 2007 | 18.55 | 18.71 | 18.49 | 18.54 | 1,719,705 | +0.08(+0.45%) |
Jan 17, 2007 | 18.43 | 18.50 | 18.40 | 18.46 | 3,404,702 | +0.07(+0.37%) |
Jan 16, 2007 | 18.28 | 18.42 | 18.28 | 18.39 | 2,547,905 | +0.10(+0.53%) |
Jan 12, 2007 | 18.48 | 18.62 | 18.24 | 18.30 | 3,558,161 | -0.24(-1.31%) |
Jan 11, 2007 | 18.47 | 18.78 | 18.43 | 18.54 | 1,780,827 | +0.11(+0.60%) |
Jan 10, 2007 | 18.38 | 18.62 | 18.28 | 18.43 | 2,276,787 | +0.00(+0.00%) |
Jan 09, 2007 | 18.63 | 18.69 | 18.32 | 18.43 | 1,928,392 | -0.20(-1.06%) |
Jan 08, 2007 | 18.47 | 18.73 | 18.44 | 18.63 | 3,024,000 | +0.23(+1.24%) |
Jan 05, 2007 | 18.83 | 18.85 | 18.34 | 18.40 | 3,145,153 | -0.43(-2.29%) |
Jan 04, 2007 | 19.15 | 19.22 | 18.74 | 18.83 | 3,972,043 | -0.38(-2.00%) |