Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.94 | 20.14 | 19.85 | 20.03 | 6,290,013 | +0.16(+0.78%) |
Mar 29, 2007 | 20.03 | 20.13 | 19.51 | 19.88 | 9,760,226 | -0.08(-0.39%) |
Mar 28, 2007 | 20.00 | 20.13 | 19.84 | 19.95 | 6,723,871 | -0.27(-1.35%) |
Mar 27, 2007 | 20.35 | 20.52 | 20.15 | 20.23 | 5,384,176 | -0.25(-1.22%) |
Mar 26, 2007 | 20.71 | 20.76 | 20.24 | 20.48 | 6,786,879 | -0.18(-0.87%) |
Mar 23, 2007 | 20.45 | 20.94 | 20.45 | 20.66 | 10,948,577 | +0.10(+0.49%) |
Mar 22, 2007 | 20.72 | 20.90 | 20.43 | 20.55 | 5,986,128 | -0.16(-0.75%) |
Mar 21, 2007 | 20.06 | 20.72 | 20.05 | 20.71 | 12,301,172 | +0.60(+2.98%) |
Mar 20, 2007 | 19.79 | 20.17 | 19.74 | 20.11 | 8,829,217 | +0.27(+1.37%) |
Mar 19, 2007 | 20.02 | 20.12 | 19.71 | 19.84 | 5,521,525 | -0.05(-0.27%) |
Mar 16, 2007 | 20.03 | 20.13 | 19.72 | 19.89 | 7,151,504 | -0.18(-0.89%) |
Mar 15, 2007 | 20.12 | 20.19 | 19.98 | 20.07 | 6,004,894 | +0.03(+0.16%) |
Mar 14, 2007 | 20.00 | 20.13 | 19.67 | 20.04 | 10,523,152 | +0.05(+0.23%) |
Mar 13, 2007 | 20.36 | 20.71 | 19.99 | 19.99 | 12,558,511 | -0.37(-1.80%) |
Mar 12, 2007 | 20.27 | 20.53 | 20.02 | 20.36 | 11,231,940 | +0.39(+1.95%) |
Mar 09, 2007 | 19.77 | 20.05 | 19.71 | 19.97 | 8,129,261 | +0.37(+1.91%) |
Mar 08, 2007 | 19.70 | 19.81 | 19.55 | 19.60 | 8,154,885 | +0.09(+0.44%) |
Mar 07, 2007 | 19.50 | 19.67 | 19.32 | 19.51 | 7,798,029 | -0.09(-0.44%) |
Mar 06, 2007 | 19.77 | 19.80 | 19.50 | 19.60 | 9,950,825 | +0.30(+1.57%) |
Mar 05, 2007 | 19.65 | 19.84 | 19.22 | 19.29 | 13,601,229 | -0.40(-2.06%) |
Mar 02, 2007 | 20.06 | 20.12 | 19.66 | 19.70 | 14,533,978 | -0.16(-0.82%) |
Mar 01, 2007 | 19.64 | 20.07 | 19.33 | 19.86 | 18,624,360 | -0.09(-0.43%) |
Feb 28, 2007 | 20.32 | 20.47 | 19.92 | 19.95 | 79,466,720 | -0.28(-1.39%) |
Feb 27, 2007 | 20.27 | 20.86 | 20.09 | 20.23 | 13,569,603 | -0.28(-1.37%) |
Feb 26, 2007 | 20.71 | 20.85 | 20.12 | 20.51 | 7,149,724 | -0.09(-0.45%) |
Feb 23, 2007 | 20.54 | 20.76 | 20.40 | 20.60 | 7,142,500 | +0.05(+0.27%) |
Feb 22, 2007 | 20.34 | 20.77 | 20.24 | 20.55 | 7,721,830 | +0.49(+2.45%) |
Feb 21, 2007 | 20.06 | 20.06 | 19.78 | 20.06 | 5,632,520 | -0.09(-0.42%) |
Feb 20, 2007 | 20.05 | 20.24 | 19.85 | 20.14 | 4,975,976 | -0.02(-0.12%) |
Feb 16, 2007 | 19.87 | 20.23 | 19.81 | 20.17 | 5,850,168 | +0.17(+0.86%) |
Feb 15, 2007 | 19.92 | 20.18 | 19.71 | 19.99 | 7,554,568 | +0.08(+0.39%) |
Feb 14, 2007 | 19.62 | 20.19 | 19.36 | 19.92 | 8,688,883 | +0.57(+2.94%) |
Feb 13, 2007 | 19.64 | 19.64 | 19.25 | 19.35 | 3,540,561 | -0.03(-0.16%) |
Feb 12, 2007 | 19.40 | 19.50 | 19.16 | 19.38 | 4,786,142 | -0.02(-0.08%) |
Feb 09, 2007 | 19.87 | 20.16 | 19.39 | 19.39 | 9,892,048 | -0.24(-1.23%) |
Feb 08, 2007 | 19.66 | 19.93 | 19.58 | 19.64 | 4,651,335 | -0.13(-0.67%) |
Feb 07, 2007 | 19.40 | 19.89 | 19.08 | 19.77 | 10,261,414 | +0.60(+3.13%) |
Feb 06, 2007 | 19.24 | 19.24 | 18.75 | 19.17 | 6,008,535 | +0.03(+0.16%) |
Feb 05, 2007 | 19.27 | 19.44 | 19.09 | 19.14 | 5,509,675 | -0.11(-0.57%) |
Feb 02, 2007 | 19.02 | 19.38 | 19.00 | 19.25 | 4,756,313 | +0.19(+1.02%) |
Feb 01, 2007 | 19.00 | 19.29 | 18.76 | 19.05 | 7,096,218 | +0.13(+0.70%) |
Jan 31, 2007 | 18.89 | 19.01 | 18.45 | 18.92 | 6,168,925 | +0.03(+0.16%) |
Jan 30, 2007 | 18.88 | 18.97 | 18.73 | 18.89 | 6,249,043 | +0.11(+0.58%) |
Jan 29, 2007 | 19.03 | 19.04 | 18.62 | 18.78 | 10,696,701 | -0.29(-1.51%) |
Jan 26, 2007 | 19.04 | 19.35 | 18.90 | 19.07 | 9,296,698 | +0.06(+0.33%) |
Jan 25, 2007 | 19.03 | 19.36 | 18.86 | 19.00 | 10,112,672 | +0.01(+0.04%) |
Jan 24, 2007 | 18.32 | 19.07 | 18.32 | 19.00 | 11,727,902 | +0.79(+4.32%) |
Jan 23, 2007 | 18.23 | 18.58 | 18.17 | 18.21 | 6,311,387 | +0.05(+0.26%) |
Jan 22, 2007 | 18.56 | 18.60 | 18.02 | 18.16 | 13,332,540 | -0.43(-2.30%) |
Jan 19, 2007 | 17.88 | 18.86 | 17.83 | 18.59 | 17,797,562 | +0.71(+3.96%) |
Jan 18, 2007 | 18.20 | 18.26 | 17.66 | 17.88 | 15,264,092 | -0.37(-2.05%) |
Jan 17, 2007 | 18.69 | 18.69 | 18.22 | 18.26 | 12,400,241 | -0.58(-3.10%) |
Jan 16, 2007 | 19.34 | 19.38 | 18.68 | 18.84 | 12,084,624 | -0.47(-2.46%) |
Jan 12, 2007 | 19.08 | 19.50 | 19.01 | 19.32 | 10,823,007 | +0.08(+0.40%) |
Jan 11, 2007 | 18.97 | 19.42 | 18.96 | 19.24 | 8,057,784 | +0.26(+1.40%) |
Jan 10, 2007 | 18.52 | 19.02 | 18.51 | 18.97 | 7,159,581 | +0.30(+1.58%) |
Jan 09, 2007 | 18.87 | 18.99 | 18.51 | 18.68 | 6,890,814 | -0.09(-0.46%) |
Jan 08, 2007 | 18.83 | 19.07 | 18.61 | 18.76 | 5,461,135 | +0.12(+0.63%) |
Jan 05, 2007 | 18.87 | 18.92 | 18.48 | 18.65 | 6,308,271 | -0.17(-0.91%) |
Jan 04, 2007 | 18.43 | 18.97 | 18.27 | 18.82 | 7,482,962 | +0.44(+2.37%) |