Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.42 | 17.58 | 17.14 | 17.30 | 8,454,600 | -0.15(-0.86%) |
Mar 29, 2007 | 17.57 | 17.67 | 17.18 | 17.45 | 9,294,442 | +0.00(+0.00%) |
Mar 28, 2007 | 17.71 | 17.84 | 17.45 | 17.45 | 10,426,101 | -0.40(-2.24%) |
Mar 27, 2007 | 17.66 | 17.95 | 17.59 | 17.85 | 21,571,230 | +0.24(+1.36%) |
Mar 26, 2007 | 17.49 | 17.74 | 17.45 | 17.61 | 17,605,430 | +0.07(+0.40%) |
Mar 23, 2007 | 17.15 | 17.63 | 17.15 | 17.54 | 16,400,456 | +0.37(+2.15%) |
Mar 22, 2007 | 17.07 | 17.25 | 16.95 | 17.17 | 20,316,504 | +0.10(+0.59%) |
Mar 21, 2007 | 17.00 | 17.16 | 16.80 | 17.07 | 17,437,798 | +0.11(+0.65%) |
Mar 20, 2007 | 16.91 | 17.06 | 16.75 | 16.96 | 12,108,507 | +0.12(+0.71%) |
Mar 19, 2007 | 16.92 | 16.95 | 16.61 | 16.84 | 10,240,212 | -0.06(-0.36%) |
Mar 16, 2007 | 17.18 | 17.18 | 16.73 | 16.90 | 20,055,006 | +0.28(+1.68%) |
Mar 15, 2007 | 16.56 | 16.64 | 16.37 | 16.62 | 8,751,513 | +0.07(+0.42%) |
Mar 14, 2007 | 16.43 | 16.59 | 16.20 | 16.55 | 12,252,409 | +0.14(+0.85%) |
Mar 13, 2007 | 17.01 | 16.91 | 16.41 | 16.41 | 13,367,255 | -0.60(-3.53%) |
Mar 12, 2007 | 16.98 | 17.05 | 16.70 | 17.01 | 10,207,424 | +0.17(+1.01%) |
Mar 09, 2007 | 16.66 | 16.96 | 16.57 | 16.84 | 16,225,988 | +0.27(+1.63%) |
Mar 08, 2007 | 16.89 | 16.90 | 16.48 | 16.57 | 19,391,372 | -0.08(-0.48%) |
Mar 07, 2007 | 16.62 | 16.76 | 16.41 | 16.65 | 27,191,094 | -0.19(-1.13%) |
Mar 06, 2007 | 16.89 | 16.95 | 16.59 | 16.84 | 16,352,719 | +0.15(+0.90%) |
Mar 05, 2007 | 16.80 | 17.05 | 16.69 | 16.69 | 12,158,325 | -0.21(-1.24%) |
Mar 02, 2007 | 16.80 | 17.17 | 16.80 | 16.90 | 14,184,391 | -0.06(-0.35%) |
Mar 01, 2007 | 16.95 | 17.25 | 16.80 | 16.96 | 16,339,228 | -0.14(-0.82%) |
Feb 28, 2007 | 16.84 | 17.35 | 16.65 | 17.10 | 23,195,182 | +0.36(+2.15%) |
Feb 27, 2007 | 17.07 | 17.30 | 16.74 | 16.74 | 19,561,008 | -0.47(-2.73%) |
Feb 26, 2007 | 17.40 | 17.40 | 17.11 | 17.21 | 15,908,365 | -0.15(-0.86%) |
Feb 23, 2007 | 17.59 | 17.59 | 17.27 | 17.36 | 9,775,450 | -0.17(-0.97%) |
Feb 22, 2007 | 17.55 | 17.62 | 17.33 | 17.53 | 12,403,075 | +0.06(+0.34%) |
Feb 21, 2007 | 17.77 | 17.83 | 17.40 | 17.47 | 19,584,908 | -0.38(-2.13%) |
Feb 20, 2007 | 17.91 | 17.95 | 17.53 | 17.85 | 15,826,005 | -0.10(-0.56%) |
Feb 16, 2007 | 18.13 | 18.30 | 17.87 | 17.95 | 12,194,450 | -0.29(-1.59%) |
Feb 15, 2007 | 18.29 | 18.30 | 18.05 | 18.24 | 10,355,123 | -0.09(-0.49%) |
Feb 14, 2007 | 18.00 | 18.37 | 17.86 | 18.33 | 18,274,944 | +0.42(+2.35%) |
Feb 13, 2007 | 17.90 | 18.04 | 17.76 | 17.91 | 15,665,939 | +0.09(+0.51%) |
Feb 12, 2007 | 17.94 | 17.95 | 17.66 | 17.82 | 7,541,160 | -0.05(-0.28%) |
Feb 09, 2007 | 18.00 | 18.11 | 17.75 | 17.87 | 13,861,407 | -0.13(-0.72%) |
Feb 08, 2007 | 18.05 | 18.17 | 17.95 | 18.00 | 9,459,962 | -0.10(-0.55%) |
Feb 07, 2007 | 17.71 | 18.20 | 17.70 | 18.10 | 20,272,688 | +0.48(+2.72%) |
Feb 06, 2007 | 17.85 | 17.95 | 17.49 | 17.62 | 17,169,296 | -0.16(-0.90%) |
Feb 05, 2007 | 18.00 | 18.09 | 17.77 | 17.78 | 13,157,928 | -0.28(-1.55%) |
Feb 02, 2007 | 17.90 | 18.21 | 17.84 | 18.06 | 12,866,288 | +0.14(+0.78%) |
Feb 01, 2007 | 17.68 | 18.04 | 17.56 | 17.92 | 16,894,474 | +0.21(+1.19%) |
Jan 31, 2007 | 17.68 | 17.84 | 17.46 | 17.71 | 10,862,555 | +0.09(+0.51%) |
Jan 30, 2007 | 17.55 | 17.71 | 17.44 | 17.62 | 10,621,311 | +0.10(+0.57%) |
Jan 29, 2007 | 17.72 | 17.73 | 17.27 | 17.52 | 16,851,486 | -0.25(-1.41%) |
Jan 26, 2007 | 17.94 | 18.15 | 17.53 | 17.77 | 19,826,238 | -0.20(-1.11%) |
Jan 25, 2007 | 17.59 | 19.02 | 17.57 | 17.97 | 39,462,092 | +0.49(+2.80%) |
Jan 24, 2007 | 17.41 | 17.80 | 17.30 | 17.48 | 11,088,178 | +0.07(+0.40%) |
Jan 23, 2007 | 17.57 | 17.75 | 17.35 | 17.41 | 10,085,366 | -0.09(-0.51%) |
Jan 22, 2007 | 17.58 | 17.74 | 17.33 | 17.50 | 14,873,619 | -0.04(-0.22%) |
Jan 19, 2007 | 17.62 | 17.85 | 17.47 | 17.54 | 18,084,966 | -0.21(-1.19%) |
Jan 18, 2007 | 17.98 | 18.15 | 17.70 | 17.75 | 21,043,908 | -0.10(-0.56%) |
Jan 17, 2007 | 17.81 | 18.19 | 17.26 | 17.85 | 45,727,740 | +0.06(+0.34%) |
Jan 16, 2007 | 18.71 | 19.25 | 17.65 | 17.79 | 121,707,048 | -2.69(-13.13%) |
Jan 12, 2007 | 21.75 | 21.75 | 20.35 | 20.48 | 36,673,188 | -0.85(-3.98%) |
Jan 11, 2007 | 21.51 | 21.86 | 21.20 | 21.33 | 14,796,930 | -0.13(-0.61%) |
Jan 10, 2007 | 21.44 | 21.57 | 21.20 | 21.46 | 8,692,994 | -0.11(-0.51%) |
Jan 09, 2007 | 21.38 | 21.80 | 21.33 | 21.57 | 9,016,211 | +0.19(+0.89%) |
Jan 08, 2007 | 21.20 | 21.53 | 21.20 | 21.38 | 14,239,934 | +0.04(+0.19%) |
Jan 05, 2007 | 21.58 | 21.60 | 21.27 | 21.34 | 11,815,738 | -0.32(-1.48%) |
Jan 04, 2007 | 21.38 | 21.83 | 21.27 | 21.66 | 17,886,028 | +0.32(+1.50%) |