Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.06 | 18.30 | 17.96 | 18.10 | 6,364,329 | +0.11(+0.62%) |
Mar 29, 2007 | 18.12 | 18.24 | 17.83 | 17.98 | 8,538,485 | +0.10(+0.55%) |
Mar 28, 2007 | 18.36 | 18.31 | 17.88 | 17.88 | 12,173,319 | -0.48(-2.59%) |
Mar 27, 2007 | 18.38 | 18.40 | 18.10 | 18.36 | 8,290,950 | -0.10(-0.54%) |
Mar 26, 2007 | 18.54 | 18.62 | 18.21 | 18.46 | 8,211,456 | -0.02(-0.11%) |
Mar 23, 2007 | 18.69 | 18.84 | 18.48 | 18.48 | 6,202,919 | -0.21(-1.13%) |
Mar 22, 2007 | 0.1453 | 18.97 | 18.43 | 18.69 | 5,995,933 | -0.16(-0.84%) |
Mar 21, 2007 | 18.56 | 18.89 | 18.53 | 18.85 | 5,005,216 | +0.27(+1.46%) |
Mar 20, 2007 | 18.45 | 18.77 | 18.36 | 18.58 | 6,132,662 | +0.22(+1.22%) |
Mar 19, 2007 | 18.21 | 18.49 | 18.21 | 18.35 | 5,192,064 | +0.18(+0.98%) |
Mar 16, 2007 | 18.46 | 18.60 | 18.10 | 18.18 | 6,392,886 | -0.24(-1.29%) |
Mar 15, 2007 | 18.64 | 18.81 | 18.34 | 18.41 | 6,557,144 | -0.35(-1.87%) |
Mar 14, 2007 | 18.39 | 18.84 | 18.20 | 18.76 | 13,276,331 | +0.36(+1.94%) |
Mar 13, 2007 | 18.46 | 18.49 | 18.26 | 18.41 | 7,843,060 | -0.05(-0.29%) |
Mar 12, 2007 | 18.37 | 18.60 | 18.36 | 18.46 | 6,731,362 | -0.13(-0.71%) |
Mar 09, 2007 | 18.99 | 19.03 | 18.56 | 18.59 | 5,301,084 | -0.36(-1.92%) |
Mar 08, 2007 | 18.88 | 19.13 | 18.80 | 18.95 | 5,318,799 | +0.19(+1.02%) |
Mar 07, 2007 | 18.76 | 19.05 | 18.73 | 18.76 | 7,144,425 | -0.15(-0.80%) |
Mar 06, 2007 | 18.90 | 19.07 | 18.82 | 18.91 | 5,982,911 | +0.12(+0.63%) |
Mar 05, 2007 | 18.89 | 19.17 | 18.80 | 18.80 | 5,581,360 | -0.30(-1.59%) |
Mar 02, 2007 | 19.46 | 19.47 | 19.09 | 19.10 | 5,819,836 | -0.36(-1.83%) |
Mar 01, 2007 | 19.68 | 19.68 | 19.15 | 19.46 | 6,182,385 | -0.24(-1.24%) |
Feb 28, 2007 | 19.82 | 19.92 | 19.58 | 19.70 | 6,829,480 | -0.16(-0.80%) |
Feb 27, 2007 | 19.73 | 19.90 | 19.58 | 19.86 | 6,495,758 | -0.16(-0.79%) |
Feb 26, 2007 | 20.21 | 20.31 | 19.89 | 20.02 | 4,575,878 | -0.15(-0.75%) |
Feb 23, 2007 | 20.31 | 20.37 | 20.13 | 20.17 | 3,543,292 | -0.11(-0.55%) |
Feb 22, 2007 | 20.67 | 20.71 | 20.18 | 20.28 | 5,050,793 | -0.29(-1.41%) |
Feb 21, 2007 | 20.52 | 20.73 | 20.35 | 20.57 | 3,310,565 | -0.11(-0.54%) |
Feb 20, 2007 | 20.59 | 20.79 | 20.49 | 20.68 | 4,184,994 | +0.10(+0.48%) |
Feb 16, 2007 | 20.59 | 20.70 | 20.26 | 20.59 | 6,111,312 | -0.01(-0.03%) |
Feb 15, 2007 | 20.90 | 20.97 | 20.55 | 20.59 | 6,379,622 | -0.34(-1.64%) |
Feb 14, 2007 | 19.98 | 20.96 | 19.82 | 20.94 | 9,196,935 | -0.07(-0.35%) |
Feb 13, 2007 | 21.13 | 21.21 | 20.90 | 21.01 | 5,528,040 | -0.04(-0.19%) |
Feb 12, 2007 | 21.09 | 21.21 | 20.91 | 21.05 | 2,958,418 | -0.07(-0.31%) |
Feb 09, 2007 | 21.29 | 21.38 | 21.07 | 21.11 | 3,441,994 | -0.12(-0.56%) |
Feb 08, 2007 | 21.53 | 21.53 | 21.23 | 21.23 | 4,906,341 | -0.32(-1.47%) |
Feb 07, 2007 | 21.60 | 21.68 | 21.46 | 21.55 | 3,609,915 | -0.05(-0.21%) |
Feb 06, 2007 | 21.86 | 21.88 | 21.40 | 21.60 | 7,210,292 | -0.26(-1.21%) |
Feb 05, 2007 | 22.42 | 22.45 | 21.72 | 21.86 | 6,575,555 | -0.55(-2.45%) |
Feb 02, 2007 | 22.17 | 22.93 | 22.06 | 22.41 | 11,083,066 | +0.20(+0.92%) |
Feb 01, 2007 | 21.13 | 22.48 | 21.11 | 22.20 | 10,202,126 | +1.08(+5.10%) |
Jan 31, 2007 | 20.49 | 21.17 | 20.48 | 21.13 | 5,545,015 | +0.63(+3.06%) |
Jan 30, 2007 | 20.47 | 20.61 | 20.41 | 20.50 | 2,423,417 | +0.05(+0.23%) |
Jan 29, 2007 | 20.41 | 20.59 | 20.32 | 20.45 | 2,842,235 | +0.05(+0.23%) |
Jan 26, 2007 | 20.70 | 20.71 | 20.35 | 20.41 | 3,669,876 | -0.22(-1.09%) |
Jan 25, 2007 | 20.92 | 21.00 | 20.62 | 20.63 | 3,033,625 | -0.28(-1.36%) |
Jan 24, 2007 | 20.76 | 20.96 | 20.70 | 20.92 | 2,561,509 | +0.16(+0.76%) |
Jan 23, 2007 | 20.70 | 20.94 | 20.70 | 20.76 | 5,547,589 | +0.05(+0.26%) |
Jan 22, 2007 | 21.10 | 21.10 | 20.66 | 20.70 | 4,587,459 | -0.35(-1.66%) |
Jan 19, 2007 | 20.57 | 21.07 | 20.40 | 21.05 | 6,308,002 | +0.63(+3.10%) |
Jan 18, 2007 | 20.51 | 20.57 | 20.30 | 20.42 | 5,509,130 | -0.11(-0.55%) |
Jan 17, 2007 | 20.41 | 20.63 | 20.31 | 20.53 | 8,528,371 | +0.13(+0.61%) |
Jan 16, 2007 | 20.31 | 20.47 | 20.28 | 20.41 | 7,964,193 | +0.41(+2.05%) |
Jan 12, 2007 | 19.80 | 20.06 | 19.70 | 20.00 | 5,500,196 | +0.15(+0.73%) |
Jan 11, 2007 | 19.67 | 19.96 | 19.65 | 19.85 | 3,125,686 | +0.18(+0.94%) |
Jan 10, 2007 | 19.55 | 19.68 | 19.42 | 19.67 | 4,688,453 | +0.05(+0.27%) |
Jan 09, 2007 | 19.28 | 19.65 | 19.19 | 19.61 | 3,807,968 | +0.37(+1.92%) |
Jan 08, 2007 | 19.32 | 19.32 | 19.15 | 19.25 | 4,099,141 | -0.07(-0.38%) |
Jan 05, 2007 | 19.28 | 19.36 | 19.15 | 19.32 | 3,473,186 | -0.01(-0.03%) |
Jan 04, 2007 | 19.35 | 19.41 | 19.12 | 19.32 | 4,247,075 | -0.01(-0.07%) |