Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.79 | 20.93 | 20.60 | 20.83 | 2,351,727 | +0.03(+0.16%) |
Mar 29, 2007 | 20.88 | 20.91 | 20.62 | 20.80 | 5,578,221 | +0.04(+0.18%) |
Mar 28, 2007 | 20.72 | 20.84 | 20.53 | 20.76 | 3,573,244 | +0.02(+0.10%) |
Mar 27, 2007 | 20.62 | 20.83 | 20.60 | 20.74 | 3,612,234 | -0.06(-0.29%) |
Mar 26, 2007 | 21.08 | 21.08 | 20.71 | 20.80 | 4,727,135 | -0.30(-1.43%) |
Mar 23, 2007 | 21.12 | 21.29 | 20.94 | 21.10 | 3,517,977 | +0.01(+0.06%) |
Mar 22, 2007 | 21.38 | 21.38 | 20.92 | 21.09 | 2,083,494 | +0.08(+0.39%) |
Mar 21, 2007 | 20.81 | 21.10 | 20.71 | 21.01 | 3,219,345 | +0.19(+0.90%) |
Mar 20, 2007 | 20.44 | 20.85 | 20.43 | 20.82 | 2,332,735 | +0.35(+1.73%) |
Mar 19, 2007 | 20.51 | 20.60 | 20.33 | 20.47 | 2,323,356 | +0.06(+0.31%) |
Mar 16, 2007 | 20.41 | 20.52 | 20.28 | 20.40 | 7,518,023 | -0.03(-0.15%) |
Mar 15, 2007 | 20.60 | 20.65 | 20.29 | 20.43 | 4,341,668 | -0.14(-0.70%) |
Mar 14, 2007 | 20.76 | 20.78 | 20.31 | 20.58 | 3,748,226 | -0.07(-0.35%) |
Mar 13, 2007 | 21.04 | 20.96 | 20.58 | 20.65 | 3,192,065 | -0.39(-1.84%) |
Mar 12, 2007 | 20.63 | 21.08 | 20.28 | 21.04 | 5,705,341 | +0.73(+3.59%) |
Mar 09, 2007 | 20.60 | 20.71 | 20.20 | 20.31 | 3,939,553 | -0.19(-0.94%) |
Mar 08, 2007 | 20.23 | 20.52 | 20.02 | 20.50 | 4,765,823 | +0.46(+2.30%) |
Mar 07, 2007 | 20.06 | 20.36 | 19.94 | 20.04 | 40,733,412 | -0.09(-0.42%) |
Mar 06, 2007 | 19.79 | 20.21 | 19.64 | 20.13 | 5,737,932 | +0.49(+2.48%) |
Mar 05, 2007 | 19.45 | 20.03 | 19.37 | 19.64 | 3,542,831 | +0.05(+0.26%) |
Mar 02, 2007 | 19.86 | 20.05 | 19.58 | 19.59 | 3,112,111 | -0.42(-2.09%) |
Mar 01, 2007 | 20.05 | 20.17 | 19.79 | 20.01 | 5,842,949 | -0.41(-2.01%) |
Feb 28, 2007 | 19.94 | 20.51 | 19.58 | 20.42 | 5,386,932 | +0.90(+4.61%) |
Feb 27, 2007 | 20.18 | 20.47 | 19.45 | 19.52 | 5,900,185 | -0.66(-3.28%) |
Feb 26, 2007 | 20.35 | 20.37 | 20.10 | 20.18 | 2,396,792 | -0.02(-0.11%) |
Feb 23, 2007 | 20.01 | 20.29 | 19.96 | 20.20 | 2,027,221 | +0.28(+1.41%) |
Feb 22, 2007 | 20.07 | 20.21 | 19.74 | 19.92 | 3,151,267 | -0.14(-0.72%) |
Feb 21, 2007 | 20.51 | 20.55 | 20.06 | 20.06 | 2,848,567 | -0.45(-2.20%) |
Feb 20, 2007 | 20.33 | 20.59 | 20.10 | 20.51 | 1,791,345 | +0.15(+0.73%) |
Feb 16, 2007 | 20.27 | 20.78 | 20.18 | 20.37 | 2,963,692 | +0.10(+0.48%) |
Feb 15, 2007 | 20.03 | 20.35 | 19.94 | 20.27 | 3,296,638 | +0.17(+0.83%) |
Feb 14, 2007 | 20.07 | 20.25 | 19.98 | 20.10 | 2,895,759 | +0.20(+1.03%) |
Feb 13, 2007 | 19.91 | 19.95 | 19.79 | 19.90 | 1,714,261 | +0.10(+0.50%) |
Feb 12, 2007 | 19.93 | 20.04 | 19.73 | 19.80 | 2,770,496 | -0.09(-0.45%) |
Feb 09, 2007 | 19.71 | 20.24 | 19.71 | 19.89 | 5,302,523 | +0.16(+0.80%) |
Feb 08, 2007 | 19.58 | 19.81 | 19.51 | 19.73 | 2,443,639 | +0.17(+0.85%) |
Feb 07, 2007 | 19.87 | 19.91 | 19.56 | 19.56 | 3,673,665 | -0.26(-1.33%) |
Feb 06, 2007 | 20.05 | 20.15 | 19.80 | 19.83 | 3,702,739 | -0.06(-0.28%) |
Feb 05, 2007 | 19.59 | 19.99 | 19.57 | 19.88 | 4,890,091 | +0.21(+1.06%) |
Feb 02, 2007 | 20.15 | 20.20 | 19.49 | 19.67 | 6,054,935 | -0.56(-2.78%) |
Feb 01, 2007 | 20.05 | 20.32 | 19.88 | 20.24 | 7,222,826 | -0.02(-0.11%) |
Jan 31, 2007 | 19.29 | 20.54 | 19.27 | 20.26 | 18,255,310 | +2.63(+14.93%) |
Jan 30, 2007 | 17.37 | 17.68 | 17.32 | 17.63 | 3,703,677 | +0.24(+1.40%) |
Jan 29, 2007 | 17.24 | 17.55 | 17.24 | 17.38 | 1,346,088 | +0.09(+0.54%) |
Jan 26, 2007 | 17.38 | 17.47 | 17.25 | 17.29 | 2,144,690 | -0.10(-0.56%) |
Jan 25, 2007 | 17.52 | 17.65 | 17.35 | 17.39 | 1,621,824 | -0.19(-1.09%) |
Jan 24, 2007 | 17.46 | 17.67 | 17.44 | 17.58 | 2,472,947 | +0.38(+2.23%) |
Jan 23, 2007 | 17.28 | 17.34 | 17.16 | 17.20 | 1,546,090 | -0.09(-0.49%) |
Jan 22, 2007 | 17.36 | 17.49 | 17.19 | 17.28 | 1,167,188 | -0.18(-1.03%) |
Jan 19, 2007 | 17.34 | 17.48 | 17.29 | 17.46 | 1,548,435 | +0.17(+1.01%) |
Jan 18, 2007 | 17.38 | 17.54 | 17.23 | 17.29 | 2,376,111 | -0.12(-0.66%) |
Jan 17, 2007 | 17.54 | 17.56 | 17.29 | 17.40 | 2,074,349 | -0.22(-1.23%) |
Jan 16, 2007 | 17.55 | 17.65 | 17.46 | 17.62 | 1,416,898 | +0.16(+0.90%) |
Jan 12, 2007 | 17.45 | 17.68 | 17.41 | 17.46 | 1,959,225 | +0.06(+0.34%) |
Jan 11, 2007 | 17.37 | 17.44 | 17.32 | 17.40 | 1,072,931 | +0.12(+0.69%) |
Jan 10, 2007 | 17.15 | 17.31 | 17.10 | 17.28 | 782,424 | +0.04(+0.25%) |
Jan 09, 2007 | 17.25 | 17.35 | 17.08 | 17.24 | 2,373,532 | +0.11(+0.62%) |
Jan 08, 2007 | 17.26 | 17.27 | 16.86 | 17.13 | 3,816,691 | -0.17(-1.01%) |
Jan 05, 2007 | 17.45 | 17.57 | 17.28 | 17.31 | 2,022,532 | -0.22(-1.24%) |
Jan 04, 2007 | 17.52 | 17.64 | 17.32 | 17.52 | 1,611,507 | +0.00(+0.00%) |