Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.35 | 20.62 | 20.27 | 20.62 | 929,583 | +0.07(+0.36%) |
Mar 29, 2007 | 20.93 | 20.97 | 20.33 | 20.55 | 629,551 | -0.15(-0.75%) |
Mar 28, 2007 | 20.90 | 20.99 | 20.14 | 20.71 | 806,597 | -0.28(-1.36%) |
Mar 27, 2007 | 21.23 | 21.23 | 20.87 | 20.99 | 680,785 | -0.34(-1.60%) |
Mar 26, 2007 | 21.33 | 21.68 | 21.13 | 21.33 | 617,387 | -0.03(-0.15%) |
Mar 23, 2007 | 21.16 | 21.46 | 21.10 | 21.37 | 500,053 | +0.19(+0.88%) |
Mar 22, 2007 | 21.48 | 21.59 | 21.02 | 21.18 | 758,066 | -0.20(-0.91%) |
Mar 21, 2007 | 21.08 | 21.50 | 20.97 | 21.37 | 1,478,290 | +0.28(+1.35%) |
Mar 20, 2007 | 20.45 | 21.15 | 20.36 | 21.09 | 1,271,020 | +0.63(+3.10%) |
Mar 19, 2007 | 20.29 | 20.47 | 20.11 | 20.45 | 822,200 | +0.37(+1.82%) |
Mar 16, 2007 | 20.16 | 20.35 | 19.93 | 20.09 | 1,194,107 | -0.07(-0.32%) |
Mar 15, 2007 | 19.53 | 20.32 | 19.53 | 20.15 | 2,404,187 | +0.78(+4.03%) |
Mar 14, 2007 | 18.74 | 19.44 | 18.57 | 19.37 | 1,126,164 | +0.59(+3.16%) |
Mar 13, 2007 | 19.35 | 19.32 | 18.76 | 18.78 | 615,421 | -0.57(-2.94%) |
Mar 12, 2007 | 19.24 | 19.47 | 19.14 | 19.35 | 691,351 | +0.15(+0.81%) |
Mar 09, 2007 | 19.31 | 19.37 | 18.97 | 19.19 | 746,394 | +0.09(+0.47%) |
Mar 08, 2007 | 19.50 | 19.63 | 18.82 | 19.10 | 1,849,091 | -0.31(-1.59%) |
Mar 07, 2007 | 19.25 | 19.66 | 19.22 | 19.41 | 1,018,904 | +0.11(+0.55%) |
Mar 06, 2007 | 19.00 | 19.50 | 18.92 | 19.31 | 847,019 | +0.52(+2.77%) |
Mar 05, 2007 | 18.99 | 19.57 | 18.77 | 18.79 | 948,258 | -0.30(-1.58%) |
Mar 02, 2007 | 19.16 | 19.44 | 19.00 | 19.09 | 2,472,376 | -0.15(-0.80%) |
Mar 01, 2007 | 19.07 | 19.53 | 18.76 | 19.24 | 1,230,197 | -0.26(-1.34%) |
Feb 28, 2007 | 19.33 | 19.69 | 18.90 | 19.50 | 1,173,958 | +0.11(+0.55%) |
Feb 27, 2007 | 19.48 | 19.86 | 19.19 | 19.40 | 1,617,371 | -0.33(-1.69%) |
Feb 26, 2007 | 19.87 | 20.01 | 19.62 | 19.73 | 1,270,791 | -0.14(-0.70%) |
Feb 23, 2007 | 19.76 | 19.93 | 19.35 | 19.87 | 2,053,044 | +0.50(+2.56%) |
Feb 22, 2007 | 19.37 | 19.49 | 18.90 | 19.37 | 1,590,341 | -0.03(-0.17%) |
Feb 21, 2007 | 19.04 | 20.63 | 18.96 | 19.40 | 3,811,831 | +0.76(+4.06%) |
Feb 20, 2007 | 18.45 | 18.70 | 18.35 | 18.65 | 1,473,007 | +0.40(+2.19%) |
Feb 16, 2007 | 18.08 | 18.39 | 17.94 | 18.25 | 1,272,863 | +0.19(+1.04%) |
Feb 15, 2007 | 17.30 | 18.26 | 17.21 | 18.06 | 2,938,274 | +0.93(+5.42%) |
Feb 14, 2007 | 18.11 | 18.30 | 16.71 | 17.13 | 7,586,839 | -3.43(-16.70%) |
Feb 13, 2007 | 20.27 | 20.75 | 20.23 | 20.57 | 804,750 | +0.37(+1.85%) |
Feb 12, 2007 | 20.14 | 20.23 | 20.04 | 20.19 | 504,958 | +0.12(+0.61%) |
Feb 09, 2007 | 20.16 | 20.46 | 20.01 | 20.07 | 749,219 | -0.09(-0.44%) |
Feb 08, 2007 | 20.27 | 20.32 | 20.06 | 20.16 | 568,365 | -0.15(-0.72%) |
Feb 07, 2007 | 20.13 | 20.35 | 20.03 | 20.31 | 1,115,106 | +0.16(+0.81%) |
Feb 06, 2007 | 20.10 | 20.21 | 20.01 | 20.14 | 793,942 | +0.08(+0.41%) |
Feb 05, 2007 | 20.35 | 20.35 | 20.01 | 20.06 | 1,622,040 | -0.27(-1.32%) |
Feb 02, 2007 | 20.67 | 20.75 | 20.31 | 20.33 | 1,318,076 | -0.30(-1.46%) |
Feb 01, 2007 | 20.73 | 20.89 | 20.59 | 20.63 | 614,438 | -0.04(-0.20%) |
Jan 31, 2007 | 20.57 | 20.79 | 20.49 | 20.67 | 807,579 | +0.04(+0.20%) |
Jan 30, 2007 | 21.31 | 21.33 | 20.57 | 20.63 | 980,939 | -0.68(-3.17%) |
Jan 29, 2007 | 21.34 | 21.49 | 21.11 | 21.31 | 428,792 | -0.03(-0.15%) |
Jan 26, 2007 | 21.12 | 21.41 | 21.04 | 21.34 | 372,889 | +0.30(+1.43%) |
Jan 25, 2007 | 21.19 | 21.35 | 20.97 | 21.04 | 784,727 | -0.15(-0.69%) |
Jan 24, 2007 | 21.37 | 21.51 | 21.11 | 21.19 | 879,700 | -0.18(-0.84%) |
Jan 23, 2007 | 21.26 | 21.49 | 21.10 | 21.37 | 670,341 | +0.19(+0.88%) |
Jan 22, 2007 | 21.81 | 21.81 | 21.15 | 21.18 | 832,152 | -0.67(-3.06%) |
Jan 19, 2007 | 21.63 | 21.89 | 21.57 | 21.85 | 428,546 | +0.07(+0.34%) |
Jan 18, 2007 | 21.69 | 21.89 | 21.61 | 21.77 | 726,858 | +0.09(+0.41%) |
Jan 17, 2007 | 21.49 | 21.78 | 21.41 | 21.68 | 421,420 | +0.07(+0.30%) |
Jan 16, 2007 | 21.44 | 21.68 | 21.41 | 21.62 | 737,179 | +0.22(+1.03%) |
Jan 12, 2007 | 20.95 | 21.40 | 20.93 | 21.40 | 317,601 | +0.49(+2.34%) |
Jan 11, 2007 | 20.66 | 21.06 | 20.66 | 20.91 | 593,306 | +0.25(+1.22%) |
Jan 10, 2007 | 20.61 | 20.96 | 20.54 | 20.66 | 1,020,256 | -0.12(-0.59%) |
Jan 09, 2007 | 20.61 | 20.89 | 20.40 | 20.78 | 354,337 | +0.14(+0.67%) |
Jan 08, 2007 | 20.43 | 20.75 | 20.27 | 20.64 | 622,056 | +0.21(+1.04%) |
Jan 05, 2007 | 20.94 | 20.95 | 20.42 | 20.43 | 548,092 | -0.69(-3.28%) |
Jan 04, 2007 | 20.63 | 21.37 | 20.41 | 21.12 | 502,019 | +0.49(+2.37%) |