Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.76 | 22.20 | 21.75 | 21.97 | 2,768,400 | -0.22(-0.99%) |
Mar 29, 2007 | 21.30 | 22.37 | 21.17 | 22.19 | 3,326,400 | +1.11(+5.26%) |
Mar 28, 2007 | 21.20 | 21.53 | 21.01 | 21.09 | 3,866,400 | -0.30(-1.40%) |
Mar 27, 2007 | 21.54 | 21.63 | 21.13 | 21.38 | 1,350,000 | -0.27(-1.23%) |
Mar 26, 2007 | 21.70 | 21.81 | 21.44 | 21.65 | 1,620,000 | +0.07(+0.32%) |
Mar 23, 2007 | 21.76 | 22.04 | 21.46 | 21.58 | 1,821,600 | -0.26(-1.18%) |
Mar 22, 2007 | 21.86 | 21.98 | 21.49 | 21.84 | 3,268,800 | -0.02(-0.10%) |
Mar 21, 2007 | 21.38 | 21.86 | 21.18 | 21.86 | 1,706,400 | +0.61(+2.87%) |
Mar 20, 2007 | 21.28 | 21.63 | 21.11 | 21.25 | 2,980,800 | +0.00(+0.00%) |
Mar 19, 2007 | 20.76 | 21.43 | 20.66 | 21.25 | 4,060,800 | +0.68(+3.33%) |
Mar 16, 2007 | 20.66 | 20.66 | 20.37 | 20.57 | 4,716,000 | -0.10(-0.49%) |
Mar 15, 2007 | 20.63 | 20.69 | 20.25 | 20.67 | 2,559,600 | +0.18(+0.90%) |
Mar 14, 2007 | 20.08 | 20.61 | 19.93 | 20.48 | 3,218,400 | +0.20(+0.98%) |
Mar 13, 2007 | 20.67 | 20.86 | 20.26 | 20.28 | 4,546,800 | -0.58(-2.77%) |
Mar 12, 2007 | 21.00 | 21.15 | 20.58 | 20.86 | 5,061,600 | +0.20(+0.98%) |
Mar 09, 2007 | 20.00 | 20.96 | 20.00 | 20.66 | 12,740,400 | +2.11(+11.39%) |
Mar 08, 2007 | 18.02 | 18.56 | 17.79 | 18.55 | 2,905,200 | +0.80(+4.49%) |
Mar 07, 2007 | 17.57 | 17.97 | 17.57 | 17.75 | 2,080,800 | +0.18(+1.04%) |
Mar 06, 2007 | 17.18 | 17.75 | 17.18 | 17.57 | 1,814,400 | +0.59(+3.47%) |
Mar 05, 2007 | 17.58 | 17.76 | 16.46 | 16.98 | 3,272,400 | -0.72(-4.10%) |
Mar 02, 2007 | 18.15 | 18.45 | 17.62 | 17.70 | 2,498,400 | -0.59(-3.22%) |
Mar 01, 2007 | 17.65 | 18.70 | 17.62 | 18.29 | 5,119,200 | -0.09(-0.48%) |
Feb 28, 2007 | 18.10 | 18.48 | 17.54 | 18.38 | 4,420,800 | +0.58(+3.25%) |
Feb 27, 2007 | 19.32 | 19.33 | 17.63 | 17.80 | 4,363,200 | -1.67(-8.58%) |
Feb 26, 2007 | 19.65 | 19.84 | 19.47 | 19.47 | 1,990,800 | -0.16(-0.79%) |
Feb 23, 2007 | 19.27 | 19.84 | 19.25 | 19.63 | 5,173,200 | +0.39(+2.03%) |
Feb 22, 2007 | 19.11 | 19.24 | 18.91 | 19.24 | 1,180,800 | +0.04(+0.23%) |
Feb 21, 2007 | 19.05 | 19.27 | 18.98 | 19.20 | 777,600 | +0.05(+0.26%) |
Feb 20, 2007 | 19.02 | 19.17 | 18.67 | 19.14 | 1,378,800 | +0.03(+0.17%) |
Feb 16, 2007 | 19.12 | 19.17 | 18.85 | 19.11 | 1,090,800 | -0.01(-0.03%) |
Feb 15, 2007 | 19.16 | 19.17 | 19.02 | 19.12 | 1,213,200 | +0.01(+0.07%) |
Feb 14, 2007 | 18.93 | 19.17 | 18.88 | 19.11 | 1,350,000 | +0.16(+0.82%) |
Feb 13, 2007 | 18.93 | 19.08 | 18.85 | 18.95 | 1,047,600 | +0.12(+0.64%) |
Feb 12, 2007 | 19.18 | 19.18 | 18.80 | 18.83 | 1,713,600 | -0.28(-1.47%) |
Feb 09, 2007 | 19.16 | 19.30 | 19.05 | 19.11 | 1,609,200 | -0.06(-0.31%) |
Feb 08, 2007 | 19.18 | 19.29 | 19.07 | 19.17 | 1,555,200 | -0.11(-0.55%) |
Feb 07, 2007 | 19.62 | 19.62 | 19.12 | 19.28 | 2,667,600 | -0.35(-1.80%) |
Feb 06, 2007 | 18.98 | 19.63 | 18.88 | 19.63 | 4,237,200 | +0.76(+4.03%) |
Feb 05, 2007 | 19.00 | 19.08 | 18.70 | 18.87 | 1,501,200 | -0.05(-0.26%) |
Feb 02, 2007 | 19.16 | 19.16 | 18.73 | 18.92 | 2,030,400 | -0.22(-1.15%) |
Feb 01, 2007 | 18.62 | 19.14 | 18.62 | 19.14 | 2,595,600 | +0.51(+2.74%) |
Jan 31, 2007 | 18.18 | 18.92 | 18.10 | 18.63 | 2,883,600 | +0.37(+2.02%) |
Jan 30, 2007 | 18.38 | 18.38 | 18.02 | 18.26 | 1,083,600 | -0.13(-0.69%) |
Jan 29, 2007 | 18.41 | 18.53 | 18.18 | 18.39 | 2,332,800 | +0.04(+0.20%) |
Jan 26, 2007 | 18.50 | 18.61 | 17.88 | 18.35 | 4,370,400 | -0.12(-0.65%) |
Jan 25, 2007 | 18.91 | 18.91 | 18.45 | 18.47 | 2,304,000 | -0.46(-2.46%) |
Jan 24, 2007 | 18.96 | 19.01 | 18.73 | 18.94 | 1,580,400 | +0.04(+0.22%) |
Jan 23, 2007 | 18.50 | 18.98 | 18.50 | 18.89 | 3,369,600 | +0.42(+2.29%) |
Jan 22, 2007 | 19.16 | 19.33 | 18.46 | 18.47 | 3,690,000 | -0.78(-4.07%) |
Jan 19, 2007 | 18.39 | 19.36 | 18.37 | 19.25 | 2,725,200 | +0.80(+4.33%) |
Jan 18, 2007 | 18.61 | 18.74 | 18.36 | 18.45 | 1,778,400 | -0.25(-1.31%) |
Jan 17, 2007 | 18.75 | 19.08 | 18.66 | 18.70 | 1,310,400 | -0.11(-0.56%) |
Jan 16, 2007 | 19.24 | 19.39 | 18.67 | 18.80 | 2,973,600 | -0.28(-1.47%) |
Jan 12, 2007 | 18.30 | 19.11 | 18.27 | 19.09 | 4,824,000 | +0.90(+4.95%) |
Jan 11, 2007 | 18.28 | 18.37 | 18.17 | 18.18 | 4,417,200 | -0.03(-0.15%) |
Jan 10, 2007 | 17.70 | 18.25 | 17.70 | 18.21 | 3,542,400 | +0.41(+2.27%) |
Jan 09, 2007 | 17.61 | 17.81 | 17.61 | 17.81 | 1,634,400 | +0.18(+1.02%) |
Jan 08, 2007 | 17.76 | 17.89 | 17.48 | 17.63 | 2,577,600 | -0.16(-0.88%) |
Jan 05, 2007 | 17.99 | 18.03 | 17.66 | 17.78 | 2,005,200 | -0.19(-1.07%) |
Jan 04, 2007 | 17.75 | 18.16 | 17.68 | 17.98 | 3,891,600 | +0.23(+1.28%) |