Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.55 | 18.64 | 18.29 | 18.47 | 8,548,734 | -0.06(-0.30%) |
Mar 29, 2007 | 18.58 | 18.64 | 18.37 | 18.52 | 7,637,725 | -0.01(-0.03%) |
Mar 28, 2007 | 18.54 | 18.64 | 18.41 | 18.53 | 8,071,145 | -0.12(-0.64%) |
Mar 27, 2007 | 18.99 | 18.99 | 18.59 | 18.65 | 9,893,650 | -0.13(-0.70%) |
Mar 26, 2007 | 18.64 | 18.79 | 18.48 | 18.78 | 11,882,160 | +0.18(+0.98%) |
Mar 23, 2007 | 18.57 | 19.08 | 18.53 | 18.60 | 7,538,898 | +0.04(+0.22%) |
Mar 22, 2007 | 18.66 | 18.71 | 18.49 | 18.56 | 7,747,947 | -0.10(-0.53%) |
Mar 21, 2007 | 18.35 | 18.78 | 18.33 | 18.66 | 7,970,376 | +0.23(+1.27%) |
Mar 20, 2007 | 18.29 | 18.43 | 18.27 | 18.42 | 7,246,179 | +0.13(+0.72%) |
Mar 19, 2007 | 18.14 | 18.34 | 18.14 | 18.29 | 6,844,715 | +0.23(+1.26%) |
Mar 16, 2007 | 18.22 | 18.25 | 18.00 | 18.06 | 11,683,480 | -0.08(-0.42%) |
Mar 15, 2007 | 18.02 | 18.22 | 17.98 | 18.14 | 11,375,373 | +0.12(+0.68%) |
Mar 14, 2007 | 18.44 | 18.07 | 17.65 | 18.02 | 15,274,084 | +0.20(+1.13%) |
Mar 13, 2007 | 18.44 | 18.31 | 17.78 | 17.81 | 10,493,794 | -0.62(-3.38%) |
Mar 12, 2007 | 18.29 | 18.44 | 18.29 | 18.44 | 6,042,814 | +0.11(+0.62%) |
Mar 09, 2007 | 18.28 | 18.40 | 18.25 | 18.32 | 7,572,411 | +0.15(+0.80%) |
Mar 08, 2007 | 18.19 | 18.32 | 18.13 | 18.18 | 5,476,182 | +0.10(+0.53%) |
Mar 07, 2007 | 18.13 | 18.21 | 18.04 | 18.08 | 7,735,527 | -0.12(-0.64%) |
Mar 06, 2007 | 18.09 | 18.23 | 17.95 | 18.20 | 7,365,182 | +0.16(+0.91%) |
Mar 05, 2007 | 18.10 | 18.33 | 18.01 | 18.03 | 8,529,905 | -0.24(-1.30%) |
Mar 02, 2007 | 18.41 | 18.46 | 18.18 | 18.27 | 10,223,986 | -0.21(-1.14%) |
Mar 01, 2007 | 18.39 | 18.54 | 18.22 | 18.48 | 11,128,961 | +0.01(+0.06%) |
Feb 28, 2007 | 18.40 | 18.57 | 18.33 | 18.47 | 13,897,344 | +0.11(+0.57%) |
Feb 27, 2007 | 19.01 | 19.01 | 18.17 | 18.36 | 15,337,689 | -0.74(-3.86%) |
Feb 26, 2007 | 19.08 | 19.15 | 19.03 | 19.10 | 6,568,252 | +0.02(+0.09%) |
Feb 23, 2007 | 19.29 | 19.29 | 19.03 | 19.08 | 8,227,952 | -0.19(-1.00%) |
Feb 22, 2007 | 19.15 | 19.37 | 19.15 | 19.28 | 7,280,033 | +0.12(+0.63%) |
Feb 21, 2007 | 19.19 | 19.19 | 19.08 | 19.16 | 5,685,121 | -0.03(-0.16%) |
Feb 20, 2007 | 18.99 | 19.22 | 18.87 | 19.19 | 6,277,400 | +0.22(+1.18%) |
Feb 16, 2007 | 18.91 | 19.04 | 18.89 | 18.96 | 8,950,177 | -0.02(-0.11%) |
Feb 15, 2007 | 19.05 | 19.10 | 18.82 | 18.98 | 7,914,373 | -0.12(-0.64%) |
Feb 14, 2007 | 18.80 | 19.24 | 18.79 | 19.11 | 13,076,652 | +0.14(+0.76%) |
Feb 13, 2007 | 18.66 | 19.00 | 18.57 | 18.96 | 12,509,343 | +0.41(+2.21%) |
Feb 12, 2007 | 18.70 | 18.72 | 18.50 | 18.55 | 8,402,387 | +0.04(+0.21%) |
Feb 09, 2007 | 18.74 | 18.84 | 18.39 | 18.52 | 8,067,572 | -0.13(-0.72%) |
Feb 08, 2007 | 18.82 | 18.83 | 18.61 | 18.65 | 10,795,747 | -0.13(-0.67%) |
Feb 07, 2007 | 18.61 | 18.81 | 18.57 | 18.78 | 7,137,435 | +0.21(+1.12%) |
Feb 06, 2007 | 18.55 | 18.60 | 18.51 | 18.57 | 7,200,698 | +0.07(+0.38%) |
Feb 05, 2007 | 18.50 | 18.55 | 18.45 | 18.50 | 6,199,432 | -0.03(-0.16%) |
Feb 02, 2007 | 18.54 | 18.58 | 18.47 | 18.53 | 7,062,887 | +0.06(+0.32%) |
Feb 01, 2007 | 18.39 | 18.50 | 18.28 | 18.47 | 7,383,989 | +0.30(+1.67%) |
Jan 31, 2007 | 18.07 | 18.20 | 17.97 | 18.17 | 7,827,514 | +0.07(+0.39%) |
Jan 30, 2007 | 18.07 | 18.12 | 18.00 | 18.10 | 5,477,208 | +0.12(+0.65%) |
Jan 29, 2007 | 18.04 | 18.08 | 17.93 | 17.98 | 6,745,546 | +0.00(+0.02%) |
Jan 26, 2007 | 18.12 | 18.13 | 17.84 | 17.98 | 6,997,572 | -0.03(-0.18%) |
Jan 25, 2007 | 18.36 | 18.39 | 17.98 | 18.01 | 7,500,599 | -0.34(-1.86%) |
Jan 24, 2007 | 18.06 | 18.36 | 18.05 | 18.35 | 9,329,755 | +0.29(+1.59%) |
Jan 23, 2007 | 18.08 | 18.12 | 17.98 | 18.06 | 7,047,841 | +0.05(+0.28%) |
Jan 22, 2007 | 18.02 | 18.10 | 17.94 | 18.01 | 8,385,939 | +0.03(+0.18%) |
Jan 19, 2007 | 17.91 | 18.01 | 17.84 | 17.98 | 8,107,240 | +0.07(+0.39%) |
Jan 18, 2007 | 17.98 | 18.04 | 17.79 | 17.91 | 13,490,751 | -0.09(-0.49%) |
Jan 17, 2007 | 18.19 | 18.20 | 17.93 | 18.00 | 12,384,503 | -0.19(-1.06%) |
Jan 16, 2007 | 18.12 | 18.24 | 18.03 | 18.19 | 10,487,639 | +0.14(+0.78%) |
Jan 12, 2007 | 18.03 | 18.11 | 18.00 | 18.05 | 7,808,023 | +0.04(+0.19%) |
Jan 11, 2007 | 18.03 | 18.06 | 17.86 | 18.02 | 15,181,070 | +0.47(+2.67%) |
Jan 10, 2007 | 17.28 | 17.60 | 17.19 | 17.55 | 12,348,939 | +0.27(+1.54%) |
Jan 09, 2007 | 17.49 | 17.55 | 17.18 | 17.28 | 10,385,734 | -0.20(-1.17%) |
Jan 08, 2007 | 17.46 | 17.49 | 17.29 | 17.49 | 8,109,291 | +0.00(+0.00%) |
Jan 05, 2007 | 17.69 | 17.70 | 17.40 | 17.49 | 7,785,453 | -0.21(-1.17%) |
Jan 04, 2007 | 17.55 | 17.74 | 17.50 | 17.69 | 10,856,958 | +0.11(+0.60%) |