Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.88 | 20.15 | 19.80 | 20.15 | 951,287 | +0.07(+0.36%) |
Mar 29, 2007 | 20.45 | 20.49 | 19.87 | 20.08 | 644,249 | -0.15(-0.75%) |
Mar 28, 2007 | 20.42 | 20.51 | 19.68 | 20.23 | 825,429 | -0.28(-1.36%) |
Mar 27, 2007 | 20.74 | 20.75 | 20.39 | 20.51 | 696,680 | -0.33(-1.60%) |
Mar 26, 2007 | 20.85 | 21.19 | 20.65 | 20.85 | 631,802 | -0.03(-0.15%) |
Mar 23, 2007 | 20.68 | 20.97 | 20.62 | 20.88 | 511,728 | +0.18(+0.88%) |
Mar 22, 2007 | 20.99 | 21.10 | 20.54 | 20.69 | 775,765 | -0.19(-0.91%) |
Mar 21, 2007 | 20.60 | 21.00 | 20.50 | 20.89 | 1,512,805 | +0.28(+1.35%) |
Mar 20, 2007 | 19.99 | 20.67 | 19.89 | 20.61 | 1,300,695 | +0.62(+3.10%) |
Mar 19, 2007 | 19.83 | 20.00 | 19.65 | 19.99 | 841,397 | +0.36(+1.82%) |
Mar 16, 2007 | 19.70 | 19.88 | 19.48 | 19.63 | 1,221,987 | -0.06(-0.32%) |
Mar 15, 2007 | 19.09 | 19.85 | 19.09 | 19.69 | 2,460,320 | +0.76(+4.03%) |
Mar 14, 2007 | 18.31 | 18.99 | 18.14 | 18.93 | 1,152,457 | +0.58(+3.16%) |
Mar 13, 2007 | 18.91 | 18.88 | 18.33 | 18.35 | 629,790 | -0.56(-2.94%) |
Mar 12, 2007 | 18.80 | 19.02 | 18.71 | 18.91 | 707,493 | +0.15(+0.81%) |
Mar 09, 2007 | 18.87 | 18.92 | 18.54 | 18.75 | 763,820 | +0.09(+0.47%) |
Mar 08, 2007 | 19.06 | 19.18 | 18.39 | 18.67 | 1,892,264 | -0.30(-1.59%) |
Mar 07, 2007 | 18.81 | 19.22 | 18.78 | 18.97 | 1,042,694 | +0.10(+0.55%) |
Mar 06, 2007 | 18.56 | 19.06 | 18.49 | 18.87 | 866,795 | +0.51(+2.77%) |
Mar 05, 2007 | 18.56 | 19.12 | 18.34 | 18.36 | 970,398 | -0.29(-1.58%) |
Mar 02, 2007 | 18.72 | 18.99 | 18.56 | 18.65 | 2,530,101 | -0.15(-0.80%) |
Mar 01, 2007 | 18.63 | 19.09 | 18.33 | 18.80 | 1,258,920 | -0.25(-1.34%) |
Feb 28, 2007 | 18.89 | 19.24 | 18.47 | 19.06 | 1,201,367 | +0.10(+0.55%) |
Feb 27, 2007 | 19.03 | 19.41 | 18.75 | 18.95 | 1,655,133 | -0.33(-1.69%) |
Feb 26, 2007 | 19.41 | 19.55 | 19.18 | 19.28 | 1,300,461 | -0.14(-0.70%) |
Feb 23, 2007 | 19.31 | 19.48 | 18.91 | 19.41 | 2,100,978 | +0.49(+2.56%) |
Feb 22, 2007 | 18.93 | 19.05 | 18.47 | 18.93 | 1,627,472 | -0.03(-0.17%) |
Feb 21, 2007 | 18.60 | 20.16 | 18.53 | 18.96 | 3,900,830 | +0.74(+4.06%) |
Feb 20, 2007 | 18.03 | 18.28 | 17.93 | 18.22 | 1,507,398 | +0.39(+2.19%) |
Feb 16, 2007 | 17.66 | 17.97 | 17.53 | 17.83 | 1,302,581 | +0.18(+1.04%) |
Feb 15, 2007 | 16.91 | 17.85 | 16.82 | 17.65 | 3,006,876 | +0.91(+5.42%) |
Feb 14, 2007 | 17.70 | 17.89 | 16.33 | 16.74 | 7,763,976 | -3.36(-16.70%) |
Feb 13, 2007 | 19.81 | 20.28 | 19.77 | 20.10 | 823,539 | +0.37(+1.85%) |
Feb 12, 2007 | 19.68 | 19.76 | 19.58 | 19.73 | 516,747 | +0.12(+0.61%) |
Feb 09, 2007 | 19.70 | 19.99 | 19.56 | 19.61 | 766,712 | -0.09(-0.44%) |
Feb 08, 2007 | 19.80 | 19.86 | 19.61 | 19.70 | 581,635 | -0.14(-0.72%) |
Feb 07, 2007 | 19.67 | 19.88 | 19.57 | 19.84 | 1,141,142 | +0.16(+0.81%) |
Feb 06, 2007 | 19.64 | 19.75 | 19.56 | 19.68 | 812,479 | +0.08(+0.41%) |
Feb 05, 2007 | 19.88 | 19.88 | 19.56 | 19.61 | 1,659,911 | -0.26(-1.32%) |
Feb 02, 2007 | 20.20 | 20.28 | 19.84 | 19.87 | 1,348,851 | -0.29(-1.46%) |
Feb 01, 2007 | 20.26 | 20.41 | 20.12 | 20.16 | 628,784 | -0.04(-0.20%) |
Jan 31, 2007 | 20.10 | 20.31 | 20.02 | 20.20 | 826,435 | +0.04(+0.20%) |
Jan 30, 2007 | 20.82 | 20.85 | 20.10 | 20.16 | 1,003,842 | -0.66(-3.17%) |
Jan 29, 2007 | 20.85 | 21.00 | 20.63 | 20.82 | 438,804 | -0.03(-0.15%) |
Jan 26, 2007 | 20.64 | 20.93 | 20.56 | 20.85 | 381,596 | +0.29(+1.43%) |
Jan 25, 2007 | 20.70 | 20.86 | 20.49 | 20.56 | 803,049 | -0.14(-0.69%) |
Jan 24, 2007 | 20.89 | 21.02 | 20.63 | 20.70 | 900,239 | -0.18(-0.84%) |
Jan 23, 2007 | 20.77 | 21.00 | 20.62 | 20.88 | 685,992 | +0.18(+0.88%) |
Jan 22, 2007 | 21.32 | 21.32 | 20.66 | 20.69 | 851,581 | -0.65(-3.06%) |
Jan 19, 2007 | 21.14 | 21.39 | 21.08 | 21.35 | 438,552 | +0.07(+0.34%) |
Jan 18, 2007 | 21.20 | 21.39 | 21.12 | 21.28 | 743,829 | +0.09(+0.41%) |
Jan 17, 2007 | 21.00 | 21.28 | 20.92 | 21.19 | 431,260 | +0.06(+0.30%) |
Jan 16, 2007 | 20.95 | 21.19 | 20.92 | 21.12 | 754,390 | +0.21(+1.03%) |
Jan 12, 2007 | 20.47 | 20.91 | 20.46 | 20.91 | 325,016 | +0.48(+2.34%) |
Jan 11, 2007 | 20.19 | 20.58 | 20.19 | 20.43 | 607,159 | +0.25(+1.22%) |
Jan 10, 2007 | 20.14 | 20.48 | 20.07 | 20.19 | 1,044,077 | -0.12(-0.59%) |
Jan 09, 2007 | 20.14 | 20.41 | 19.94 | 20.31 | 362,610 | +0.14(+0.67%) |
Jan 08, 2007 | 19.96 | 20.27 | 19.80 | 20.17 | 636,580 | +0.21(+1.04%) |
Jan 05, 2007 | 20.46 | 20.47 | 19.96 | 19.96 | 560,889 | -0.68(-3.28%) |
Jan 04, 2007 | 20.16 | 20.88 | 19.95 | 20.64 | 513,740 | +0.48(+2.37%) |