Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.31 | 19.51 | 19.28 | 19.42 | 16,533,836 | -0.00(-0.02%) |
Mar 29, 2007 | 19.15 | 19.54 | 19.14 | 19.42 | 24,712,698 | +0.02(+0.09%) |
Mar 28, 2007 | 19.57 | 19.67 | 19.32 | 19.40 | 22,592,868 | -0.29(-1.48%) |
Mar 27, 2007 | 19.77 | 19.92 | 19.63 | 19.70 | 40,939,072 | -0.22(-1.12%) |
Mar 26, 2007 | 19.17 | 19.93 | 19.16 | 19.92 | 66,037,208 | +1.18(+6.28%) |
Mar 23, 2007 | 19.01 | 19.02 | 18.71 | 18.74 | 18,367,240 | -0.22(-1.17%) |
Mar 22, 2007 | 18.82 | 19.11 | 18.80 | 18.97 | 18,937,808 | -0.06(-0.33%) |
Mar 21, 2007 | 18.90 | 19.07 | 18.86 | 19.03 | 22,955,082 | +0.07(+0.37%) |
Mar 20, 2007 | 18.53 | 18.96 | 18.45 | 18.96 | 24,178,478 | +0.45(+2.44%) |
Mar 19, 2007 | 18.45 | 18.54 | 18.40 | 18.51 | 16,968,834 | +0.10(+0.57%) |
Mar 16, 2007 | 18.60 | 18.62 | 18.37 | 18.40 | 27,987,234 | -0.26(-1.40%) |
Mar 15, 2007 | 18.68 | 18.79 | 18.56 | 18.66 | 14,427,141 | -0.05(-0.26%) |
Mar 14, 2007 | 18.86 | 18.89 | 18.61 | 18.71 | 22,084,386 | -0.12(-0.63%) |
Mar 13, 2007 | 18.92 | 19.04 | 18.78 | 18.83 | 23,601,734 | -0.09(-0.50%) |
Mar 12, 2007 | 18.88 | 18.97 | 18.88 | 18.92 | 18,372,616 | -0.00(-0.02%) |
Mar 09, 2007 | 18.77 | 18.95 | 18.71 | 18.93 | 30,191,168 | +0.34(+1.85%) |
Mar 08, 2007 | 18.34 | 18.64 | 18.23 | 18.58 | 22,822,890 | +0.25(+1.35%) |
Mar 07, 2007 | 18.32 | 18.44 | 18.29 | 18.34 | 23,230,358 | -0.06(-0.34%) |
Mar 06, 2007 | 18.44 | 18.47 | 18.22 | 18.40 | 28,293,268 | +0.04(+0.23%) |
Mar 05, 2007 | 18.37 | 18.65 | 18.35 | 18.36 | 21,141,862 | -0.09(-0.49%) |
Mar 02, 2007 | 18.63 | 18.67 | 18.30 | 18.45 | 22,268,294 | -0.27(-1.43%) |
Mar 01, 2007 | 18.71 | 19.04 | 18.59 | 18.72 | 28,801,340 | -0.29(-1.54%) |
Feb 28, 2007 | 18.64 | 19.16 | 18.53 | 19.01 | 34,141,804 | +0.27(+1.45%) |
Feb 27, 2007 | 18.82 | 19.11 | 18.24 | 18.74 | 34,074,852 | -0.22(-1.16%) |
Feb 26, 2007 | 18.67 | 19.02 | 18.61 | 18.96 | 22,077,312 | +0.31(+1.64%) |
Feb 23, 2007 | 18.56 | 18.71 | 18.51 | 18.65 | 14,396,489 | -0.01(-0.06%) |
Feb 22, 2007 | 18.34 | 18.68 | 18.32 | 18.66 | 19,838,132 | +0.32(+1.73%) |
Feb 21, 2007 | 18.27 | 18.37 | 18.23 | 18.34 | 12,422,073 | +0.05(+0.25%) |
Feb 20, 2007 | 18.27 | 18.33 | 18.19 | 18.30 | 13,113,736 | +0.03(+0.17%) |
Feb 16, 2007 | 18.28 | 18.37 | 18.19 | 18.27 | 11,612,881 | -0.11(-0.59%) |
Feb 15, 2007 | 18.30 | 18.41 | 18.12 | 18.37 | 11,920,351 | +0.03(+0.19%) |
Feb 14, 2007 | 18.34 | 18.51 | 18.33 | 18.34 | 14,606,215 | -0.00(-0.02%) |
Feb 13, 2007 | 18.32 | 18.37 | 18.28 | 18.34 | 11,157,690 | -0.00(-0.02%) |
Feb 12, 2007 | 18.21 | 18.37 | 18.18 | 18.35 | 12,424,800 | +0.16(+0.86%) |
Feb 09, 2007 | 18.22 | 18.32 | 18.14 | 18.19 | 10,880,987 | +0.05(+0.25%) |
Feb 08, 2007 | 18.24 | 18.29 | 18.12 | 18.14 | 13,874,940 | -0.11(-0.59%) |
Feb 07, 2007 | 18.27 | 18.32 | 18.16 | 18.25 | 10,118,347 | -0.00(-0.02%) |
Feb 06, 2007 | 18.34 | 18.36 | 18.17 | 18.26 | 9,819,210 | -0.01(-0.08%) |
Feb 05, 2007 | 18.24 | 18.32 | 18.16 | 18.27 | 9,633,292 | -0.06(-0.32%) |
Feb 02, 2007 | 18.29 | 18.44 | 18.25 | 18.33 | 13,321,207 | -0.07(-0.38%) |
Feb 01, 2007 | 18.27 | 18.44 | 18.18 | 18.40 | 16,357,113 | -0.05(-0.25%) |
Jan 31, 2007 | 18.36 | 18.53 | 18.29 | 18.44 | 16,889,294 | -0.07(-0.36%) |
Jan 30, 2007 | 18.36 | 18.52 | 18.35 | 18.51 | 20,617,152 | +0.18(+1.01%) |
Jan 29, 2007 | 18.06 | 18.36 | 17.93 | 18.33 | 24,373,744 | +0.04(+0.21%) |
Jan 26, 2007 | 18.34 | 18.36 | 18.08 | 18.29 | 19,638,420 | -0.01(-0.08%) |
Jan 25, 2007 | 18.48 | 18.62 | 18.24 | 18.30 | 24,925,754 | -0.33(-1.79%) |
Jan 24, 2007 | 18.58 | 18.74 | 18.40 | 18.64 | 22,050,766 | +0.06(+0.32%) |
Jan 23, 2007 | 18.48 | 18.64 | 18.44 | 18.58 | 22,355,650 | +0.02(+0.11%) |
Jan 22, 2007 | 18.51 | 18.60 | 18.44 | 18.56 | 20,479,222 | -0.07(-0.37%) |
Jan 19, 2007 | 18.56 | 18.71 | 18.50 | 18.62 | 34,946,976 | +0.25(+1.38%) |
Jan 18, 2007 | 18.10 | 18.42 | 18.08 | 18.37 | 37,443,804 | +0.43(+2.41%) |
Jan 17, 2007 | 17.62 | 17.96 | 17.59 | 17.94 | 23,141,278 | +0.33(+1.86%) |
Jan 16, 2007 | 17.58 | 17.71 | 17.53 | 17.61 | 16,838,720 | +0.06(+0.32%) |
Jan 12, 2007 | 17.42 | 17.57 | 17.40 | 17.56 | 15,427,232 | +0.03(+0.20%) |
Jan 11, 2007 | 17.55 | 17.74 | 17.46 | 17.52 | 17,308,832 | -0.01(-0.08%) |
Jan 10, 2007 | 17.48 | 17.55 | 17.40 | 17.54 | 19,059,400 | -0.05(-0.26%) |
Jan 09, 2007 | 17.45 | 17.63 | 17.40 | 17.58 | 23,395,876 | +0.15(+0.88%) |
Jan 08, 2007 | 17.34 | 17.45 | 17.27 | 17.43 | 17,557,682 | +0.06(+0.36%) |
Jan 05, 2007 | 17.37 | 17.40 | 17.15 | 17.37 | 20,198,188 | +0.00(+0.00%) |
Jan 04, 2007 | 17.07 | 17.48 | 17.04 | 17.37 | 29,209,068 | +0.32(+1.90%) |