Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.67 | 20.81 | 20.48 | 20.72 | 2,365,035 | +0.03(+0.16%) |
Mar 29, 2007 | 20.76 | 20.79 | 20.50 | 20.68 | 5,609,789 | +0.04(+0.19%) |
Mar 28, 2007 | 20.60 | 20.72 | 20.42 | 20.64 | 3,593,465 | +0.02(+0.10%) |
Mar 27, 2007 | 20.50 | 20.71 | 20.49 | 20.62 | 3,632,676 | -0.06(-0.29%) |
Mar 26, 2007 | 20.96 | 20.96 | 20.59 | 20.68 | 4,753,887 | -0.30(-1.43%) |
Mar 23, 2007 | 21.01 | 21.17 | 20.82 | 20.98 | 3,537,886 | +0.01(+0.06%) |
Mar 22, 2007 | 21.26 | 21.26 | 20.81 | 20.97 | 2,095,284 | +0.08(+0.39%) |
Mar 21, 2007 | 20.69 | 20.98 | 20.60 | 20.89 | 3,237,564 | +0.19(+0.90%) |
Mar 20, 2007 | 20.32 | 20.73 | 20.31 | 20.70 | 2,345,936 | +0.35(+1.73%) |
Mar 19, 2007 | 20.39 | 20.48 | 20.21 | 20.35 | 2,336,504 | +0.06(+0.31%) |
Mar 16, 2007 | 20.30 | 20.40 | 20.16 | 20.29 | 7,560,569 | -0.03(-0.15%) |
Mar 15, 2007 | 20.48 | 20.53 | 20.18 | 20.32 | 4,366,238 | -0.14(-0.70%) |
Mar 14, 2007 | 20.64 | 20.66 | 20.20 | 20.46 | 3,769,438 | -0.07(-0.35%) |
Mar 13, 2007 | 20.92 | 20.84 | 20.46 | 20.53 | 3,210,129 | -0.39(-1.84%) |
Mar 12, 2007 | 20.51 | 20.96 | 20.17 | 20.92 | 5,737,628 | +0.73(+3.59%) |
Mar 09, 2007 | 20.49 | 20.59 | 20.09 | 20.20 | 3,961,847 | -0.19(-0.94%) |
Mar 08, 2007 | 20.11 | 20.41 | 19.91 | 20.39 | 4,792,793 | +0.46(+2.30%) |
Mar 07, 2007 | 19.95 | 20.24 | 19.83 | 19.93 | 40,963,928 | -0.08(-0.42%) |
Mar 06, 2007 | 19.68 | 20.10 | 19.53 | 20.01 | 5,770,404 | +0.48(+2.48%) |
Mar 05, 2007 | 19.34 | 19.92 | 19.26 | 19.53 | 3,562,880 | +0.05(+0.26%) |
Mar 02, 2007 | 19.75 | 19.94 | 19.47 | 19.48 | 3,129,722 | -0.42(-2.09%) |
Mar 01, 2007 | 19.93 | 20.06 | 19.68 | 19.89 | 5,876,015 | -0.41(-2.01%) |
Feb 28, 2007 | 19.83 | 20.39 | 19.47 | 20.30 | 5,417,417 | +0.89(+4.61%) |
Feb 27, 2007 | 20.06 | 20.35 | 19.34 | 19.41 | 5,933,575 | -0.66(-3.28%) |
Feb 26, 2007 | 20.23 | 20.25 | 19.99 | 20.06 | 2,410,355 | -0.02(-0.11%) |
Feb 23, 2007 | 19.89 | 20.18 | 19.85 | 20.09 | 2,038,693 | +0.28(+1.41%) |
Feb 22, 2007 | 19.95 | 20.10 | 19.63 | 19.81 | 3,169,100 | -0.14(-0.72%) |
Feb 21, 2007 | 20.40 | 20.43 | 19.95 | 19.95 | 2,864,688 | -0.45(-2.20%) |
Feb 20, 2007 | 20.21 | 20.47 | 19.99 | 20.40 | 1,801,482 | +0.15(+0.73%) |
Feb 16, 2007 | 20.16 | 20.67 | 20.07 | 20.25 | 2,980,463 | +0.10(+0.48%) |
Feb 15, 2007 | 19.92 | 20.24 | 19.83 | 20.15 | 3,315,294 | +0.17(+0.83%) |
Feb 14, 2007 | 19.95 | 20.14 | 19.87 | 19.99 | 2,912,146 | +0.20(+1.03%) |
Feb 13, 2007 | 19.80 | 19.84 | 19.68 | 19.78 | 1,723,962 | +0.10(+0.50%) |
Feb 12, 2007 | 19.82 | 19.93 | 19.62 | 19.69 | 2,786,174 | -0.09(-0.45%) |
Feb 09, 2007 | 19.60 | 20.12 | 19.60 | 19.78 | 5,332,531 | +0.16(+0.80%) |
Feb 08, 2007 | 19.47 | 19.70 | 19.40 | 19.62 | 2,457,468 | +0.17(+0.85%) |
Feb 07, 2007 | 19.76 | 19.80 | 19.45 | 19.45 | 3,694,454 | -0.26(-1.33%) |
Feb 06, 2007 | 19.93 | 20.04 | 19.69 | 19.72 | 3,723,693 | -0.06(-0.28%) |
Feb 05, 2007 | 19.48 | 19.88 | 19.46 | 19.77 | 4,917,765 | +0.21(+1.06%) |
Feb 02, 2007 | 20.03 | 20.09 | 19.38 | 19.56 | 6,089,201 | -0.56(-2.78%) |
Feb 01, 2007 | 19.93 | 20.21 | 19.77 | 20.12 | 7,263,701 | -0.02(-0.11%) |
Jan 31, 2007 | 19.19 | 20.42 | 19.16 | 20.14 | 18,358,620 | +2.62(+14.93%) |
Jan 30, 2007 | 17.27 | 17.58 | 17.23 | 17.53 | 3,724,636 | +0.24(+1.40%) |
Jan 29, 2007 | 17.15 | 17.45 | 17.15 | 17.29 | 1,353,705 | +0.09(+0.54%) |
Jan 26, 2007 | 17.28 | 17.38 | 17.15 | 17.19 | 2,156,827 | -0.10(-0.56%) |
Jan 25, 2007 | 17.42 | 17.55 | 17.26 | 17.29 | 1,631,002 | -0.19(-1.09%) |
Jan 24, 2007 | 17.36 | 17.57 | 17.34 | 17.48 | 2,486,942 | +0.38(+2.23%) |
Jan 23, 2007 | 17.18 | 17.24 | 17.06 | 17.10 | 1,554,840 | -0.08(-0.49%) |
Jan 22, 2007 | 17.26 | 17.39 | 17.09 | 17.18 | 1,173,793 | -0.18(-1.03%) |
Jan 19, 2007 | 17.24 | 17.38 | 17.19 | 17.36 | 1,557,198 | +0.17(+1.01%) |
Jan 18, 2007 | 17.28 | 17.44 | 17.14 | 17.19 | 2,389,558 | -0.11(-0.66%) |
Jan 17, 2007 | 17.44 | 17.46 | 17.20 | 17.30 | 2,086,088 | -0.22(-1.23%) |
Jan 16, 2007 | 17.45 | 17.55 | 17.37 | 17.52 | 1,424,916 | +0.16(+0.90%) |
Jan 12, 2007 | 17.35 | 17.58 | 17.32 | 17.36 | 1,970,313 | +0.06(+0.34%) |
Jan 11, 2007 | 17.27 | 17.35 | 17.22 | 17.30 | 1,079,003 | +0.12(+0.69%) |
Jan 10, 2007 | 17.05 | 17.21 | 17.01 | 17.18 | 786,851 | +0.04(+0.25%) |
Jan 09, 2007 | 17.15 | 17.25 | 16.98 | 17.14 | 2,386,964 | +0.11(+0.62%) |
Jan 08, 2007 | 17.16 | 17.18 | 16.76 | 17.04 | 3,838,290 | -0.17(-1.01%) |
Jan 05, 2007 | 17.35 | 17.47 | 17.18 | 17.21 | 2,033,977 | -0.22(-1.24%) |
Jan 04, 2007 | 17.43 | 17.54 | 17.22 | 17.43 | 1,620,627 | +0.00(+0.00%) |