Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.87 | 20.14 | 19.79 | 20.14 | 952,119 | +0.07(+0.36%) |
Mar 29, 2007 | 20.43 | 20.47 | 19.85 | 20.06 | 644,813 | -0.15(-0.75%) |
Mar 28, 2007 | 20.41 | 20.49 | 19.66 | 20.22 | 826,151 | -0.28(-1.36%) |
Mar 27, 2007 | 20.72 | 20.73 | 20.37 | 20.49 | 697,289 | -0.33(-1.60%) |
Mar 26, 2007 | 20.83 | 21.17 | 20.63 | 20.83 | 632,355 | -0.03(-0.15%) |
Mar 23, 2007 | 20.66 | 20.95 | 20.60 | 20.86 | 512,176 | +0.18(+0.88%) |
Mar 22, 2007 | 20.97 | 21.08 | 20.52 | 20.68 | 776,444 | -0.19(-0.91%) |
Mar 21, 2007 | 20.58 | 20.99 | 20.48 | 20.87 | 1,514,129 | +0.28(+1.35%) |
Mar 20, 2007 | 19.97 | 20.65 | 19.87 | 20.59 | 1,301,833 | +0.62(+3.10%) |
Mar 19, 2007 | 19.81 | 19.99 | 19.64 | 19.97 | 842,133 | +0.36(+1.82%) |
Mar 16, 2007 | 19.68 | 19.87 | 19.46 | 19.61 | 1,223,056 | -0.06(-0.32%) |
Mar 15, 2007 | 19.07 | 19.83 | 19.07 | 19.68 | 2,462,473 | +0.76(+4.03%) |
Mar 14, 2007 | 18.29 | 18.98 | 18.13 | 18.91 | 1,153,466 | +0.58(+3.16%) |
Mar 13, 2007 | 18.89 | 18.86 | 18.32 | 18.33 | 630,341 | -0.56(-2.95%) |
Mar 12, 2007 | 18.79 | 19.01 | 18.69 | 18.89 | 708,112 | +0.15(+0.81%) |
Mar 09, 2007 | 18.86 | 18.91 | 18.52 | 18.74 | 764,489 | +0.09(+0.47%) |
Mar 08, 2007 | 19.04 | 19.17 | 18.37 | 18.65 | 1,893,919 | -0.30(-1.59%) |
Mar 07, 2007 | 18.79 | 19.20 | 18.76 | 18.95 | 1,043,606 | +0.10(+0.55%) |
Mar 06, 2007 | 18.55 | 19.04 | 18.48 | 18.85 | 867,553 | +0.51(+2.77%) |
Mar 05, 2007 | 18.54 | 19.10 | 18.32 | 18.34 | 971,247 | -0.29(-1.58%) |
Mar 02, 2007 | 18.71 | 18.98 | 18.55 | 18.63 | 2,532,315 | -0.15(-0.80%) |
Mar 01, 2007 | 18.62 | 19.07 | 18.31 | 18.79 | 1,260,021 | -0.25(-1.34%) |
Feb 28, 2007 | 18.87 | 19.22 | 18.45 | 19.04 | 1,202,418 | +0.10(+0.55%) |
Feb 27, 2007 | 19.02 | 19.39 | 18.74 | 18.94 | 1,656,582 | -0.33(-1.69%) |
Feb 26, 2007 | 19.40 | 19.54 | 19.16 | 19.26 | 1,301,599 | -0.14(-0.70%) |
Feb 23, 2007 | 19.29 | 19.46 | 18.89 | 19.40 | 2,102,817 | +0.48(+2.56%) |
Feb 22, 2007 | 18.91 | 19.03 | 18.45 | 18.91 | 1,628,896 | -0.03(-0.17%) |
Feb 21, 2007 | 18.59 | 20.14 | 18.52 | 18.94 | 3,904,243 | +0.74(+4.06%) |
Feb 20, 2007 | 18.01 | 18.26 | 17.92 | 18.21 | 1,508,717 | +0.39(+2.19%) |
Feb 16, 2007 | 17.65 | 17.95 | 17.51 | 17.82 | 1,303,721 | +0.18(+1.04%) |
Feb 15, 2007 | 16.89 | 17.83 | 16.81 | 17.63 | 3,009,507 | +0.91(+5.42%) |
Feb 14, 2007 | 17.68 | 17.87 | 16.31 | 16.73 | 7,770,770 | -3.35(-16.70%) |
Feb 13, 2007 | 19.79 | 20.26 | 19.75 | 20.08 | 824,260 | +0.37(+1.85%) |
Feb 12, 2007 | 19.66 | 19.75 | 19.56 | 19.72 | 517,199 | +0.12(+0.61%) |
Feb 09, 2007 | 19.68 | 19.98 | 19.54 | 19.60 | 767,383 | -0.09(-0.44%) |
Feb 08, 2007 | 19.79 | 19.84 | 19.59 | 19.68 | 582,144 | -0.14(-0.72%) |
Feb 07, 2007 | 19.65 | 19.87 | 19.56 | 19.83 | 1,142,140 | +0.16(+0.81%) |
Feb 06, 2007 | 19.63 | 19.73 | 19.54 | 19.67 | 813,190 | +0.08(+0.41%) |
Feb 05, 2007 | 19.87 | 19.87 | 19.54 | 19.59 | 1,661,364 | -0.26(-1.32%) |
Feb 02, 2007 | 20.18 | 20.26 | 19.83 | 19.85 | 1,350,031 | -0.29(-1.46%) |
Feb 01, 2007 | 20.24 | 20.39 | 20.10 | 20.14 | 629,335 | -0.04(-0.20%) |
Jan 31, 2007 | 20.08 | 20.30 | 20.00 | 20.18 | 827,158 | +0.04(+0.20%) |
Jan 30, 2007 | 20.80 | 20.83 | 20.08 | 20.14 | 1,004,721 | -0.66(-3.17%) |
Jan 29, 2007 | 20.84 | 20.98 | 20.61 | 20.80 | 439,188 | -0.03(-0.15%) |
Jan 26, 2007 | 20.62 | 20.91 | 20.54 | 20.84 | 381,930 | +0.29(+1.43%) |
Jan 25, 2007 | 20.68 | 20.84 | 20.47 | 20.54 | 803,751 | -0.14(-0.69%) |
Jan 24, 2007 | 20.87 | 21.00 | 20.61 | 20.68 | 901,027 | -0.17(-0.84%) |
Jan 23, 2007 | 20.76 | 20.98 | 20.60 | 20.86 | 686,593 | +0.18(+0.88%) |
Jan 22, 2007 | 21.30 | 21.30 | 20.64 | 20.68 | 852,326 | -0.65(-3.06%) |
Jan 19, 2007 | 21.12 | 21.38 | 21.06 | 21.33 | 438,936 | +0.07(+0.34%) |
Jan 18, 2007 | 21.18 | 21.38 | 21.10 | 21.26 | 744,480 | +0.09(+0.41%) |
Jan 17, 2007 | 20.98 | 21.26 | 20.90 | 21.17 | 431,637 | +0.06(+0.30%) |
Jan 16, 2007 | 20.93 | 21.17 | 20.90 | 21.11 | 755,051 | +0.21(+1.03%) |
Jan 12, 2007 | 20.45 | 20.89 | 20.44 | 20.89 | 325,301 | +0.48(+2.34%) |
Jan 11, 2007 | 20.17 | 20.57 | 20.17 | 20.41 | 607,690 | +0.25(+1.22%) |
Jan 10, 2007 | 20.12 | 20.46 | 20.06 | 20.17 | 1,044,990 | -0.12(-0.59%) |
Jan 09, 2007 | 20.12 | 20.39 | 19.92 | 20.29 | 362,927 | +0.14(+0.67%) |
Jan 08, 2007 | 19.95 | 20.26 | 19.79 | 20.15 | 637,137 | +0.21(+1.04%) |
Jan 05, 2007 | 20.45 | 20.45 | 19.94 | 19.95 | 561,380 | -0.68(-3.28%) |
Jan 04, 2007 | 20.14 | 20.86 | 19.93 | 20.62 | 514,189 | +0.48(+2.37%) |