Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.00 | 21.08 | 20.88 | 21.06 | 2,701,746 | +0.12(+0.57%) |
Mar 29, 2007 | 21.07 | 21.19 | 20.72 | 20.94 | 3,317,995 | -0.06(-0.29%) |
Mar 28, 2007 | 20.98 | 21.14 | 20.85 | 21.00 | 2,940,719 | +0.02(+0.10%) |
Mar 27, 2007 | 21.08 | 21.22 | 20.80 | 20.98 | 4,641,232 | -0.24(-1.13%) |
Mar 26, 2007 | 21.00 | 21.23 | 20.80 | 21.22 | 3,103,354 | +0.18(+0.86%) |
Mar 23, 2007 | 21.09 | 21.19 | 20.92 | 21.04 | 2,641,030 | -0.06(-0.28%) |
Mar 22, 2007 | 21.13 | 21.22 | 20.89 | 21.10 | 3,368,211 | +0.00(+0.00%) |
Mar 21, 2007 | 20.79 | 21.14 | 20.62 | 21.10 | 5,057,678 | +0.44(+2.13%) |
Mar 20, 2007 | 20.60 | 20.77 | 20.48 | 20.66 | 2,221,787 | +0.10(+0.49%) |
Mar 19, 2007 | 20.48 | 20.74 | 20.45 | 20.56 | 3,897,376 | +0.19(+0.93%) |
Mar 16, 2007 | 20.19 | 20.42 | 20.06 | 20.37 | 3,182,033 | +0.10(+0.49%) |
Mar 15, 2007 | 20.29 | 20.34 | 20.12 | 20.27 | 6,145,754 | +0.00(+0.00%) |
Mar 14, 2007 | 20.09 | 20.29 | 19.94 | 20.27 | 2,561,372 | +0.16(+0.80%) |
Mar 13, 2007 | 20.32 | 20.43 | 20.01 | 20.11 | 3,384,704 | -0.21(-1.03%) |
Mar 12, 2007 | 20.39 | 20.50 | 20.24 | 20.32 | 2,674,764 | -0.14(-0.68%) |
Mar 09, 2007 | 20.25 | 20.49 | 20.22 | 20.46 | 4,422,866 | +0.43(+2.15%) |
Mar 08, 2007 | 19.73 | 20.15 | 19.71 | 20.03 | 4,146,903 | +0.38(+1.93%) |
Mar 07, 2007 | 19.86 | 19.91 | 19.53 | 19.65 | 3,699,607 | -0.24(-1.21%) |
Mar 06, 2007 | 19.61 | 19.96 | 19.47 | 19.89 | 3,972,654 | +0.30(+1.53%) |
Mar 05, 2007 | 19.60 | 19.75 | 19.45 | 19.59 | 3,070,932 | -0.06(-0.31%) |
Mar 02, 2007 | 19.95 | 19.95 | 19.59 | 19.65 | 2,794,819 | -0.36(-1.80%) |
Mar 01, 2007 | 19.47 | 20.10 | 19.26 | 20.01 | 3,465,380 | +0.07(+0.35%) |
Feb 28, 2007 | 19.84 | 20.25 | 19.71 | 19.94 | 2,807,677 | -0.06(-0.30%) |
Feb 27, 2007 | 20.43 | 20.53 | 20.00 | 20.00 | 6,589,187 | -0.71(-3.43%) |
Feb 26, 2007 | 20.90 | 21.00 | 20.61 | 20.71 | 7,300,427 | -0.26(-1.24%) |
Feb 23, 2007 | 21.06 | 21.11 | 20.92 | 20.97 | 2,722,625 | -0.10(-0.47%) |
Feb 22, 2007 | 21.11 | 21.20 | 21.04 | 21.07 | 4,893,677 | -0.09(-0.43%) |
Feb 21, 2007 | 20.88 | 21.23 | 20.88 | 21.16 | 3,829,704 | +0.22(+1.05%) |
Feb 20, 2007 | 20.41 | 21.00 | 20.34 | 20.94 | 4,145,855 | +0.32(+1.55%) |
Feb 16, 2007 | 20.62 | 20.74 | 20.59 | 20.62 | 2,764,521 | -0.10(-0.48%) |
Feb 15, 2007 | 20.55 | 20.75 | 20.41 | 20.72 | 2,985,780 | +0.14(+0.68%) |
Feb 14, 2007 | 20.40 | 20.65 | 20.39 | 20.58 | 3,945,901 | +0.20(+0.98%) |
Feb 13, 2007 | 20.26 | 20.50 | 20.22 | 20.38 | 3,168,213 | +0.11(+0.54%) |
Feb 12, 2007 | 20.30 | 20.31 | 20.09 | 20.27 | 2,165,258 | -0.07(-0.34%) |
Feb 09, 2007 | 20.35 | 20.56 | 20.18 | 20.34 | 3,679,411 | +0.10(+0.49%) |
Feb 08, 2007 | 20.52 | 20.60 | 20.18 | 20.24 | 4,431,962 | -0.30(-1.46%) |
Feb 07, 2007 | 20.22 | 20.59 | 20.22 | 20.54 | 4,430,083 | +0.27(+1.33%) |
Feb 06, 2007 | 20.00 | 20.31 | 19.92 | 20.27 | 4,506,604 | +0.21(+1.05%) |
Feb 05, 2007 | 19.65 | 20.18 | 19.65 | 20.06 | 5,122,767 | +0.00(+0.00%) |
Feb 02, 2007 | 19.60 | 20.31 | 19.42 | 20.06 | 6,650,184 | +0.00(+0.00%) |
Feb 01, 2007 | 19.47 | 20.10 | 19.45 | 20.06 | 12,754,897 | +1.14(+6.03%) |
Jan 31, 2007 | 18.77 | 19.03 | 18.52 | 18.92 | 5,380,101 | +0.22(+1.18%) |
Jan 30, 2007 | 18.25 | 18.76 | 18.09 | 18.70 | 5,538,610 | +0.45(+2.47%) |
Jan 29, 2007 | 17.92 | 18.30 | 17.92 | 18.25 | 2,564,032 | +0.28(+1.56%) |
Jan 26, 2007 | 18.04 | 18.10 | 17.92 | 17.97 | 3,347,880 | +0.00(+0.00%) |
Jan 25, 2007 | 18.36 | 18.37 | 17.97 | 17.97 | 3,600,411 | -0.49(-2.65%) |
Jan 24, 2007 | 18.15 | 18.50 | 18.15 | 18.46 | 3,287,245 | +0.26(+1.43%) |
Jan 23, 2007 | 18.01 | 18.38 | 18.01 | 18.20 | 3,127,205 | +0.15(+0.83%) |
Jan 22, 2007 | 18.32 | 18.32 | 17.86 | 18.05 | 3,113,974 | -0.18(-0.99%) |
Jan 19, 2007 | 17.91 | 18.27 | 17.87 | 18.23 | 4,687,580 | +0.16(+0.89%) |
Jan 18, 2007 | 18.20 | 18.39 | 17.96 | 18.07 | 3,208,716 | -0.10(-0.55%) |
Jan 17, 2007 | 18.10 | 18.23 | 17.92 | 18.17 | 4,792,465 | +0.07(+0.39%) |
Jan 16, 2007 | 18.13 | 18.25 | 18.07 | 18.10 | 2,986,862 | -0.04(-0.22%) |
Jan 12, 2007 | 18.27 | 18.41 | 18.14 | 18.14 | 2,212,483 | -0.09(-0.49%) |
Jan 11, 2007 | 18.04 | 18.39 | 18.04 | 18.23 | 3,233,360 | +0.19(+1.05%) |
Jan 10, 2007 | 17.93 | 18.13 | 17.88 | 18.04 | 2,542,912 | -0.09(-0.50%) |
Jan 09, 2007 | 18.04 | 18.18 | 17.90 | 18.13 | 4,197,987 | +0.10(+0.55%) |
Jan 08, 2007 | 18.03 | 18.14 | 17.80 | 18.03 | 3,510,868 | -0.03(-0.17%) |
Jan 05, 2007 | 18.05 | 18.19 | 17.89 | 18.06 | 2,881,640 | +0.04(+0.22%) |
Jan 04, 2007 | 18.17 | 18.17 | 17.73 | 18.02 | 4,779,851 | -0.13(-0.72%) |