Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.29 | 20.32 | 19.99 | 20.15 | 2,066,206 | -0.10(-0.50%) |
Mar 29, 2007 | 20.41 | 20.55 | 20.15 | 20.26 | 2,567,331 | -0.11(-0.53%) |
Mar 28, 2007 | 20.53 | 20.62 | 20.14 | 20.36 | 2,028,024 | -0.16(-0.80%) |
Mar 27, 2007 | 20.72 | 20.85 | 20.50 | 20.53 | 2,890,401 | -0.33(-1.57%) |
Mar 26, 2007 | 20.82 | 20.87 | 20.54 | 20.85 | 1,682,328 | +0.03(+0.15%) |
Mar 23, 2007 | 20.62 | 21.03 | 20.49 | 20.82 | 3,159,218 | +0.17(+0.83%) |
Mar 22, 2007 | 20.63 | 20.70 | 20.45 | 20.65 | 2,257,760 | +0.09(+0.42%) |
Mar 21, 2007 | 20.20 | 20.69 | 20.12 | 20.57 | 3,606,858 | +0.32(+1.58%) |
Mar 20, 2007 | 20.01 | 20.28 | 19.93 | 20.25 | 2,756,917 | +0.19(+0.97%) |
Mar 19, 2007 | 19.65 | 20.09 | 19.65 | 20.05 | 2,359,065 | +0.44(+2.22%) |
Mar 16, 2007 | 19.77 | 19.84 | 19.55 | 19.62 | 3,025,774 | -0.11(-0.55%) |
Mar 15, 2007 | 19.59 | 19.80 | 19.52 | 19.73 | 1,495,402 | +0.13(+0.67%) |
Mar 14, 2007 | 19.49 | 19.64 | 19.17 | 19.59 | 2,270,487 | +0.11(+0.56%) |
Mar 13, 2007 | 20.01 | 19.97 | 19.47 | 19.49 | 2,091,275 | -0.52(-2.60%) |
Mar 12, 2007 | 19.83 | 20.10 | 19.65 | 20.01 | 1,426,109 | +0.26(+1.30%) |
Mar 09, 2007 | 19.84 | 19.98 | 19.65 | 19.75 | 1,561,996 | +0.05(+0.28%) |
Mar 08, 2007 | 19.59 | 19.78 | 19.56 | 19.70 | 2,031,238 | +0.12(+0.64%) |
Mar 07, 2007 | 19.68 | 19.73 | 19.52 | 19.57 | 2,411,131 | -0.19(-0.98%) |
Mar 06, 2007 | 19.73 | 19.83 | 19.55 | 19.77 | 2,631,739 | +0.09(+0.47%) |
Mar 05, 2007 | 19.60 | 19.90 | 19.45 | 19.67 | 5,210,899 | -0.16(-0.78%) |
Mar 02, 2007 | 20.12 | 20.12 | 19.81 | 19.83 | 3,306,804 | -0.30(-1.47%) |
Mar 01, 2007 | 20.07 | 20.50 | 19.84 | 20.12 | 3,350,574 | -0.13(-0.65%) |
Feb 28, 2007 | 20.37 | 20.37 | 19.98 | 20.26 | 4,285,399 | -0.12(-0.57%) |
Feb 27, 2007 | 20.75 | 20.85 | 20.03 | 20.37 | 3,060,485 | -0.47(-2.28%) |
Feb 26, 2007 | 21.01 | 21.18 | 20.80 | 20.85 | 1,192,160 | -0.17(-0.81%) |
Feb 23, 2007 | 21.08 | 21.08 | 20.89 | 21.02 | 1,543,355 | -0.02(-0.07%) |
Feb 22, 2007 | 21.25 | 21.36 | 20.94 | 21.03 | 1,907,307 | -0.12(-0.55%) |
Feb 21, 2007 | 21.06 | 21.23 | 21.01 | 21.15 | 2,152,598 | -0.03(-0.15%) |
Feb 20, 2007 | 20.85 | 21.20 | 20.84 | 21.18 | 1,622,162 | +0.33(+1.57%) |
Feb 16, 2007 | 20.76 | 21.03 | 20.72 | 20.85 | 1,403,225 | +0.00(+0.00%) |
Feb 15, 2007 | 20.89 | 20.99 | 20.75 | 20.85 | 1,603,778 | -0.02(-0.11%) |
Feb 14, 2007 | 20.85 | 20.96 | 20.65 | 20.88 | 2,603,840 | +0.03(+0.15%) |
Feb 13, 2007 | 20.63 | 20.92 | 20.61 | 20.85 | 2,238,886 | +0.22(+1.06%) |
Feb 12, 2007 | 20.76 | 20.88 | 20.60 | 20.63 | 1,468,145 | -0.13(-0.64%) |
Feb 09, 2007 | 20.97 | 21.00 | 20.58 | 20.76 | 1,910,392 | -0.21(-1.00%) |
Feb 08, 2007 | 20.84 | 21.00 | 20.81 | 20.97 | 1,803,302 | +0.09(+0.41%) |
Feb 07, 2007 | 20.61 | 20.92 | 20.61 | 20.89 | 2,872,402 | +0.27(+1.32%) |
Feb 06, 2007 | 20.57 | 20.68 | 20.54 | 20.61 | 3,126,436 | -0.09(-0.45%) |
Feb 05, 2007 | 20.68 | 20.75 | 20.54 | 20.71 | 2,700,518 | -0.05(-0.26%) |
Feb 02, 2007 | 19.91 | 21.21 | 19.80 | 20.76 | 10,485,047 | +1.31(+6.76%) |
Feb 01, 2007 | 19.09 | 19.47 | 19.06 | 19.45 | 4,235,261 | +0.35(+1.83%) |
Jan 31, 2007 | 19.07 | 19.32 | 18.86 | 19.10 | 4,235,646 | -0.11(-0.57%) |
Jan 30, 2007 | 19.17 | 19.25 | 19.02 | 19.21 | 2,442,114 | +0.12(+0.61%) |
Jan 29, 2007 | 19.19 | 19.19 | 19.06 | 19.09 | 2,177,153 | -0.09(-0.49%) |
Jan 26, 2007 | 18.90 | 19.19 | 18.76 | 19.18 | 3,174,003 | +0.30(+1.57%) |
Jan 25, 2007 | 19.14 | 19.21 | 18.88 | 18.89 | 1,871,439 | -0.27(-1.42%) |
Jan 24, 2007 | 19.08 | 19.20 | 19.02 | 19.16 | 1,927,748 | +0.04(+0.20%) |
Jan 23, 2007 | 19.01 | 19.21 | 18.98 | 19.12 | 2,968,050 | +0.08(+0.41%) |
Jan 22, 2007 | 19.00 | 19.08 | 18.89 | 19.04 | 4,250,431 | +0.05(+0.29%) |
Jan 19, 2007 | 19.01 | 19.14 | 18.93 | 18.99 | 3,158,061 | -0.02(-0.12%) |
Jan 18, 2007 | 19.59 | 19.59 | 18.93 | 19.01 | 5,208,584 | -0.52(-2.67%) |
Jan 17, 2007 | 19.63 | 19.64 | 19.35 | 19.53 | 3,101,109 | -0.10(-0.51%) |
Jan 16, 2007 | 19.17 | 20.05 | 19.10 | 19.63 | 6,257,757 | +0.30(+1.53%) |
Jan 12, 2007 | 19.38 | 19.41 | 19.14 | 19.34 | 2,751,042 | +0.00(+0.00%) |
Jan 11, 2007 | 19.37 | 19.59 | 19.29 | 19.34 | 2,276,015 | +0.02(+0.08%) |
Jan 10, 2007 | 19.23 | 19.40 | 19.07 | 19.32 | 3,560,709 | -0.02(-0.08%) |
Jan 09, 2007 | 19.37 | 19.56 | 18.97 | 19.34 | 5,571,764 | +0.37(+1.93%) |
Jan 08, 2007 | 18.64 | 19.01 | 18.47 | 18.97 | 4,004,239 | +0.27(+1.46%) |
Jan 05, 2007 | 18.68 | 19.07 | 18.50 | 18.70 | 4,820,720 | -0.05(-0.29%) |
Jan 04, 2007 | 18.05 | 18.84 | 18.05 | 18.75 | 5,333,543 | +0.61(+3.39%) |