Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.34 | 21.12 | 20.31 | 20.50 | 19,346,820 | +0.03(+0.16%) |
Mar 29, 2007 | 20.23 | 20.58 | 20.11 | 20.47 | 21,703,116 | +0.56(+2.81%) |
Mar 28, 2007 | 20.38 | 20.54 | 19.90 | 19.91 | 21,276,648 | -0.59(-2.88%) |
Mar 27, 2007 | 20.83 | 20.83 | 20.30 | 20.50 | 15,535,139 | -0.34(-1.63%) |
Mar 26, 2007 | 21.23 | 21.25 | 20.63 | 20.84 | 15,026,377 | -0.33(-1.56%) |
Mar 23, 2007 | 21.34 | 21.58 | 21.09 | 21.17 | 11,342,278 | -0.14(-0.64%) |
Mar 22, 2007 | 21.40 | 21.61 | 21.11 | 21.30 | 16,379,871 | -0.48(-2.18%) |
Mar 21, 2007 | 21.21 | 21.81 | 21.12 | 21.78 | 11,322,188 | +0.61(+2.87%) |
Mar 20, 2007 | 21.26 | 21.34 | 21.08 | 21.17 | 8,171,647 | -0.11(-0.52%) |
Mar 19, 2007 | 20.92 | 21.47 | 20.90 | 21.28 | 11,198,575 | +0.52(+2.50%) |
Mar 16, 2007 | 20.89 | 21.26 | 20.66 | 20.76 | 14,672,399 | -0.12(-0.59%) |
Mar 15, 2007 | 20.89 | 21.06 | 20.76 | 20.89 | 12,672,413 | +0.00(+0.00%) |
Mar 14, 2007 | 20.63 | 20.98 | 20.36 | 20.89 | 14,291,904 | +0.25(+1.23%) |
Mar 13, 2007 | 21.33 | 21.43 | 20.58 | 20.63 | 13,075,166 | -0.69(-3.25%) |
Mar 12, 2007 | 21.13 | 21.47 | 21.04 | 21.33 | 10,786,362 | +0.00(+0.01%) |
Mar 09, 2007 | 21.23 | 21.65 | 21.13 | 21.32 | 20,374,004 | +0.42(+1.99%) |
Mar 08, 2007 | 21.10 | 21.30 | 20.77 | 20.91 | 13,690,954 | -0.00(-0.02%) |
Mar 07, 2007 | 20.62 | 21.16 | 20.51 | 20.91 | 20,237,810 | +0.71(+3.52%) |
Mar 06, 2007 | 19.94 | 20.36 | 19.90 | 20.20 | 16,993,528 | +0.54(+2.73%) |
Mar 05, 2007 | 19.60 | 20.11 | 19.54 | 19.66 | 14,122,854 | -0.18(-0.92%) |
Mar 02, 2007 | 20.36 | 20.36 | 19.83 | 19.85 | 11,982,963 | -0.58(-2.82%) |
Mar 01, 2007 | 20.10 | 20.65 | 19.91 | 20.42 | 12,604,363 | -0.01(-0.07%) |
Feb 28, 2007 | 20.44 | 20.63 | 20.10 | 20.43 | 14,261,167 | -0.00(-0.01%) |
Feb 27, 2007 | 20.80 | 20.98 | 20.10 | 20.44 | 17,647,472 | -0.93(-4.34%) |
Feb 26, 2007 | 21.51 | 21.63 | 21.16 | 21.36 | 10,205,624 | -0.02(-0.11%) |
Feb 23, 2007 | 21.40 | 21.46 | 21.16 | 21.39 | 10,606,713 | +0.05(+0.24%) |
Feb 22, 2007 | 21.85 | 21.98 | 21.16 | 21.33 | 17,230,412 | -0.55(-2.49%) |
Feb 21, 2007 | 21.39 | 21.98 | 21.34 | 21.88 | 16,049,709 | +0.49(+2.29%) |
Feb 20, 2007 | 21.35 | 21.47 | 21.30 | 21.39 | 10,545,771 | -0.11(-0.51%) |
Feb 16, 2007 | 21.24 | 21.57 | 21.13 | 21.50 | 11,774,167 | +0.08(+0.36%) |
Feb 15, 2007 | 21.23 | 21.51 | 20.95 | 21.42 | 18,043,866 | +0.30(+1.44%) |
Feb 14, 2007 | 20.47 | 21.46 | 20.41 | 21.12 | 50,949,388 | +1.74(+9.00%) |
Feb 13, 2007 | 19.48 | 19.66 | 19.35 | 19.37 | 6,836,542 | -0.10(-0.53%) |
Feb 12, 2007 | 19.42 | 19.58 | 19.27 | 19.48 | 6,689,950 | +0.08(+0.42%) |
Feb 09, 2007 | 19.50 | 19.67 | 19.37 | 19.40 | 8,029,094 | -0.02(-0.11%) |
Feb 08, 2007 | 19.53 | 19.53 | 19.28 | 19.42 | 8,534,125 | -0.11(-0.58%) |
Feb 07, 2007 | 19.76 | 19.80 | 19.51 | 19.53 | 10,252,185 | -0.23(-1.18%) |
Feb 06, 2007 | 19.77 | 19.84 | 19.69 | 19.76 | 8,103,285 | +0.12(+0.61%) |
Feb 05, 2007 | 19.69 | 19.79 | 19.53 | 19.65 | 8,999,941 | -0.04(-0.21%) |
Feb 02, 2007 | 19.44 | 19.76 | 19.32 | 19.69 | 10,579,157 | +0.25(+1.27%) |
Feb 01, 2007 | 18.95 | 19.47 | 18.95 | 19.44 | 15,640,597 | +0.52(+2.73%) |
Jan 31, 2007 | 18.81 | 18.97 | 18.56 | 18.92 | 9,412,233 | +0.07(+0.36%) |
Jan 30, 2007 | 18.66 | 18.87 | 18.58 | 18.86 | 7,181,193 | +0.26(+1.40%) |
Jan 29, 2007 | 18.59 | 18.81 | 18.49 | 18.59 | 7,065,666 | +0.05(+0.25%) |
Jan 26, 2007 | 18.56 | 18.60 | 18.26 | 18.55 | 7,848,385 | +0.21(+1.15%) |
Jan 25, 2007 | 18.63 | 18.79 | 18.30 | 18.34 | 6,919,933 | -0.34(-1.82%) |
Jan 24, 2007 | 18.61 | 18.75 | 18.47 | 18.68 | 7,068,316 | -0.12(-0.61%) |
Jan 23, 2007 | 18.30 | 18.82 | 18.30 | 18.79 | 15,613,570 | +0.51(+2.80%) |
Jan 22, 2007 | 18.71 | 18.74 | 18.21 | 18.28 | 11,440,306 | -0.35(-1.85%) |
Jan 19, 2007 | 18.87 | 18.87 | 18.57 | 18.62 | 14,953,267 | -0.28(-1.46%) |
Jan 18, 2007 | 18.53 | 18.99 | 18.52 | 18.90 | 9,112,288 | +0.05(+0.27%) |
Jan 17, 2007 | 18.70 | 19.05 | 18.70 | 18.85 | 12,397,905 | +0.15(+0.80%) |
Jan 16, 2007 | 18.82 | 18.82 | 18.50 | 18.70 | 10,361,352 | -0.04(-0.23%) |
Jan 12, 2007 | 18.24 | 18.79 | 18.16 | 18.74 | 23,366,036 | +0.72(+4.01%) |
Jan 11, 2007 | 17.49 | 18.02 | 17.47 | 18.02 | 15,827,665 | +0.54(+3.10%) |
Jan 10, 2007 | 17.35 | 17.56 | 17.20 | 17.48 | 13,064,567 | +0.07(+0.41%) |
Jan 09, 2007 | 17.23 | 17.44 | 17.15 | 17.41 | 11,875,386 | +0.17(+1.00%) |
Jan 08, 2007 | 17.15 | 17.38 | 17.09 | 17.24 | 9,039,686 | +0.08(+0.50%) |
Jan 05, 2007 | 17.39 | 17.40 | 17.03 | 17.15 | 13,858,414 | -0.24(-1.40%) |
Jan 04, 2007 | 17.96 | 17.96 | 17.31 | 17.39 | 11,597,168 | -0.25(-1.39%) |