Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.29 | 21.33 | 20.92 | 21.25 | 2,614,504 | -0.07(-0.33%) |
Mar 29, 2007 | 21.62 | 21.73 | 21.11 | 21.32 | 2,846,537 | -0.08(-0.37%) |
Mar 28, 2007 | 21.42 | 21.64 | 21.24 | 21.40 | 2,752,493 | -0.33(-1.52%) |
Mar 27, 2007 | 21.55 | 21.98 | 21.46 | 21.73 | 3,034,030 | +0.06(+0.28%) |
Mar 26, 2007 | 21.35 | 21.90 | 21.30 | 21.67 | 2,719,476 | +0.12(+0.56%) |
Mar 23, 2007 | 21.69 | 21.93 | 21.52 | 21.55 | 3,133,133 | -0.08(-0.37%) |
Mar 22, 2007 | 21.17 | 21.75 | 21.00 | 21.63 | 5,474,435 | +0.48(+2.27%) |
Mar 21, 2007 | 20.92 | 21.50 | 20.56 | 21.15 | 5,298,492 | +0.10(+0.48%) |
Mar 20, 2007 | 21.03 | 21.64 | 20.91 | 21.05 | 12,738,676 | +1.22(+6.15%) |
Mar 19, 2007 | 20.17 | 20.33 | 19.71 | 19.83 | 5,392,373 | -0.24(-1.20%) |
Mar 16, 2007 | 20.20 | 20.34 | 19.94 | 20.07 | 3,387,231 | -0.21(-1.04%) |
Mar 15, 2007 | 20.29 | 20.64 | 20.10 | 20.28 | 4,140,927 | +0.05(+0.25%) |
Mar 14, 2007 | 19.91 | 20.30 | 19.67 | 20.23 | 4,159,291 | +0.32(+1.61%) |
Mar 13, 2007 | 20.53 | 20.77 | 19.80 | 19.91 | 3,755,250 | -0.62(-3.02%) |
Mar 12, 2007 | 20.67 | 20.75 | 20.08 | 20.53 | 2,811,232 | +0.23(+1.13%) |
Mar 09, 2007 | 20.35 | 20.68 | 20.12 | 20.30 | 3,872,636 | +0.26(+1.30%) |
Mar 08, 2007 | 20.40 | 20.60 | 19.89 | 20.04 | 3,264,492 | +0.09(+0.45%) |
Mar 07, 2007 | 19.73 | 20.18 | 19.58 | 19.95 | 3,887,806 | +0.13(+0.66%) |
Mar 06, 2007 | 19.79 | 20.12 | 19.33 | 19.82 | 3,964,052 | +0.57(+2.96%) |
Mar 05, 2007 | 19.20 | 19.74 | 19.13 | 19.25 | 4,179,504 | -0.37(-1.89%) |
Mar 02, 2007 | 20.10 | 20.49 | 19.41 | 19.62 | 6,929,890 | -0.69(-3.40%) |
Mar 01, 2007 | 19.23 | 20.79 | 18.87 | 20.31 | 8,730,992 | +0.39(+1.96%) |
Feb 28, 2007 | 20.48 | 20.52 | 19.73 | 19.92 | 3,905,095 | -0.28(-1.39%) |
Feb 27, 2007 | 20.66 | 20.85 | 19.85 | 20.20 | 5,162,028 | -1.21(-5.65%) |
Feb 26, 2007 | 22.08 | 22.09 | 21.01 | 21.41 | 3,811,247 | -0.38(-1.74%) |
Feb 23, 2007 | 21.90 | 22.08 | 21.65 | 21.79 | 2,951,853 | -0.11(-0.50%) |
Feb 22, 2007 | 22.07 | 22.32 | 21.73 | 21.90 | 2,645,498 | -0.05(-0.23%) |
Feb 21, 2007 | 21.91 | 22.18 | 21.73 | 21.95 | 2,936,040 | -0.23(-1.04%) |
Feb 20, 2007 | 22.45 | 22.45 | 21.90 | 22.18 | 3,978,499 | -0.46(-2.03%) |
Feb 16, 2007 | 22.84 | 23.08 | 22.29 | 22.64 | 8,244,138 | +0.19(+0.85%) |
Feb 15, 2007 | 22.20 | 22.54 | 21.91 | 22.45 | 4,825,298 | +0.45(+2.05%) |
Feb 14, 2007 | 21.90 | 22.17 | 21.83 | 22.00 | 4,030,670 | +0.15(+0.69%) |
Feb 13, 2007 | 22.05 | 22.44 | 21.57 | 21.85 | 4,694,460 | -0.01(-0.05%) |
Feb 12, 2007 | 22.77 | 22.89 | 21.69 | 21.86 | 6,415,709 | -0.49(-2.19%) |
Feb 09, 2007 | 23.23 | 23.44 | 22.29 | 22.35 | 6,847,209 | -0.82(-3.54%) |
Feb 08, 2007 | 23.00 | 23.95 | 22.00 | 23.17 | 14,102,829 | +0.86(+3.85%) |
Feb 07, 2007 | 22.17 | 22.98 | 21.79 | 22.31 | 8,331,648 | +0.01(+0.04%) |
Feb 06, 2007 | 23.05 | 23.30 | 22.24 | 22.30 | 16,523,618 | -1.20(-5.11%) |
Feb 05, 2007 | 22.50 | 23.55 | 19.95 | 23.50 | 40,080,832 | +4.58(+24.21%) |
Feb 02, 2007 | 18.71 | 19.35 | 18.65 | 18.92 | 3,681,651 | +0.23(+1.23%) |
Feb 01, 2007 | 18.78 | 18.84 | 18.50 | 18.69 | 2,528,717 | +0.10(+0.54%) |
Jan 31, 2007 | 18.44 | 18.80 | 18.23 | 18.59 | 3,038,768 | +0.02(+0.11%) |
Jan 30, 2007 | 18.22 | 18.98 | 18.20 | 18.57 | 4,575,229 | +0.32(+1.75%) |
Jan 29, 2007 | 18.74 | 18.80 | 18.15 | 18.25 | 5,509,766 | -0.71(-3.74%) |
Jan 26, 2007 | 17.51 | 19.36 | 17.49 | 18.96 | 14,349,104 | +1.57(+9.03%) |
Jan 25, 2007 | 17.85 | 18.20 | 17.32 | 17.39 | 6,381,836 | -0.80(-4.40%) |
Jan 24, 2007 | 17.54 | 18.34 | 17.53 | 18.19 | 4,139,677 | +0.71(+4.06%) |
Jan 23, 2007 | 17.52 | 17.90 | 17.36 | 17.48 | 2,811,201 | +0.01(+0.06%) |
Jan 22, 2007 | 18.08 | 18.09 | 17.31 | 17.47 | 5,012,104 | -0.38(-2.13%) |
Jan 19, 2007 | 17.81 | 18.15 | 17.60 | 17.85 | 3,728,601 | -0.14(-0.78%) |
Jan 18, 2007 | 18.86 | 19.07 | 17.90 | 17.99 | 4,180,269 | -1.11(-5.81%) |
Jan 17, 2007 | 18.97 | 19.36 | 18.71 | 19.10 | 2,482,424 | +0.12(+0.63%) |
Jan 16, 2007 | 19.29 | 19.40 | 18.80 | 18.98 | 3,231,456 | -0.32(-1.66%) |
Jan 12, 2007 | 19.30 | 19.56 | 19.05 | 19.30 | 2,334,742 | -0.08(-0.41%) |
Jan 11, 2007 | 19.60 | 19.99 | 19.21 | 19.38 | 4,895,237 | +0.43(+2.27%) |
Jan 10, 2007 | 18.39 | 19.10 | 18.35 | 18.95 | 2,888,737 | +0.29(+1.55%) |
Jan 09, 2007 | 18.85 | 18.92 | 18.45 | 18.66 | 3,300,079 | -0.17(-0.90%) |
Jan 08, 2007 | 19.25 | 19.25 | 18.75 | 18.83 | 3,285,844 | -0.34(-1.77%) |
Jan 05, 2007 | 19.24 | 19.48 | 18.92 | 19.17 | 3,228,579 | -0.33(-1.69%) |
Jan 04, 2007 | 19.20 | 19.59 | 18.77 | 19.50 | 4,432,451 | +0.34(+1.77%) |