Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.37 | 34.48 | 33.57 | 33.91 | 919,187 | -0.32(-0.93%) |
Mar 29, 2007 | 34.13 | 34.41 | 33.90 | 34.23 | 982,457 | +0.29(+0.85%) |
Mar 28, 2007 | 34.25 | 34.30 | 33.88 | 33.94 | 846,042 | -0.30(-0.89%) |
Mar 27, 2007 | 33.54 | 34.35 | 33.34 | 34.25 | 1,417,913 | +0.67(+2.00%) |
Mar 26, 2007 | 33.56 | 33.78 | 33.08 | 33.57 | 1,118,019 | +0.18(+0.54%) |
Mar 23, 2007 | 33.48 | 33.67 | 33.34 | 33.39 | 770,946 | -0.21(-0.63%) |
Mar 22, 2007 | 33.96 | 34.04 | 33.48 | 33.61 | 1,215,545 | -0.36(-1.06%) |
Mar 21, 2007 | 33.89 | 34.11 | 33.53 | 33.97 | 1,552,377 | -0.02(-0.05%) |
Mar 20, 2007 | 34.29 | 34.29 | 33.87 | 33.98 | 1,231,150 | -0.31(-0.91%) |
Mar 19, 2007 | 34.18 | 34.48 | 34.10 | 34.30 | 508,722 | +0.41(+1.21%) |
Mar 16, 2007 | 34.31 | 34.48 | 33.80 | 33.89 | 499,457 | -0.34(-1.01%) |
Mar 15, 2007 | 33.63 | 34.43 | 33.62 | 34.23 | 552,487 | +0.62(+1.83%) |
Mar 14, 2007 | 33.84 | 34.29 | 33.02 | 33.62 | 1,185,312 | -0.07(-0.19%) |
Mar 13, 2007 | 34.96 | 35.04 | 33.67 | 33.68 | 1,143,132 | -1.28(-3.66%) |
Mar 12, 2007 | 34.35 | 35.22 | 34.00 | 34.96 | 1,267,722 | +1.14(+3.37%) |
Mar 09, 2007 | 33.80 | 33.84 | 33.19 | 33.82 | 717,551 | +0.16(+0.46%) |
Mar 08, 2007 | 33.71 | 34.16 | 33.53 | 33.66 | 808,006 | +0.31(+0.93%) |
Mar 07, 2007 | 33.30 | 33.92 | 33.21 | 33.35 | 1,322,093 | +0.07(+0.20%) |
Mar 06, 2007 | 32.63 | 33.56 | 32.31 | 33.29 | 1,496,422 | +0.66(+2.04%) |
Mar 05, 2007 | 33.02 | 33.86 | 32.62 | 32.62 | 1,558,598 | -0.94(-2.79%) |
Mar 02, 2007 | 33.60 | 34.10 | 33.31 | 33.56 | 1,136,671 | +16.75(+99.68%) |
Mar 01, 2007 | 16.79 | 16.95 | 16.15 | 16.81 | 1,643,336 | -0.00(-0.01%) |
Feb 28, 2007 | 16.76 | 16.98 | 16.59 | 16.81 | 1,041,095 | +0.05(+0.27%) |
Feb 27, 2007 | 17.20 | 17.20 | 16.35 | 16.76 | 1,525,801 | -0.76(-4.32%) |
Feb 26, 2007 | 17.63 | 17.74 | 17.47 | 17.52 | 856,267 | +0.00(+0.01%) |
Feb 23, 2007 | 17.43 | 17.59 | 17.25 | 17.52 | 939,667 | +0.05(+0.26%) |
Feb 22, 2007 | 17.70 | 17.74 | 17.34 | 17.47 | 666,837 | -0.18(-1.04%) |
Feb 21, 2007 | 17.30 | 17.66 | 17.30 | 17.66 | 1,212,010 | +0.39(+2.28%) |
Feb 20, 2007 | 17.05 | 17.28 | 16.99 | 17.26 | 788,989 | +0.16(+0.96%) |
Feb 16, 2007 | 17.02 | 17.13 | 17.00 | 17.10 | 860,427 | +0.08(+0.48%) |
Feb 15, 2007 | 17.09 | 17.18 | 16.98 | 17.02 | 877,738 | -0.10(-0.61%) |
Feb 14, 2007 | 17.16 | 17.38 | 17.07 | 17.12 | 827,441 | +0.03(+0.17%) |
Feb 13, 2007 | 16.81 | 17.09 | 16.70 | 17.09 | 1,044,898 | +0.25(+1.49%) |
Feb 12, 2007 | 16.82 | 16.91 | 16.80 | 16.84 | 797,964 | +0.07(+0.43%) |
Feb 09, 2007 | 17.12 | 17.12 | 16.75 | 16.77 | 1,023,540 | -0.35(-2.05%) |
Feb 08, 2007 | 17.02 | 17.18 | 16.92 | 17.12 | 1,632,837 | +0.22(+1.32%) |
Feb 07, 2007 | 16.71 | 16.90 | 16.69 | 16.90 | 1,425,349 | +0.27(+1.64%) |
Feb 06, 2007 | 16.37 | 16.67 | 16.37 | 16.63 | 1,388,777 | +0.27(+1.63%) |
Feb 05, 2007 | 16.23 | 16.36 | 16.15 | 16.36 | 764,363 | +0.17(+1.04%) |
Feb 02, 2007 | 16.18 | 16.23 | 15.98 | 16.19 | 611,978 | -0.06(-0.38%) |
Feb 01, 2007 | 16.10 | 16.26 | 16.00 | 16.25 | 798,254 | +0.26(+1.63%) |
Jan 31, 2007 | 16.13 | 16.13 | 15.85 | 15.99 | 707,798 | -0.11(-0.69%) |
Jan 30, 2007 | 16.07 | 16.18 | 15.97 | 16.10 | 731,936 | +0.07(+0.43%) |
Jan 29, 2007 | 15.88 | 16.06 | 15.85 | 16.03 | 974,533 | +0.15(+0.93%) |
Jan 26, 2007 | 15.98 | 16.00 | 15.80 | 15.88 | 749,978 | -0.00(-0.01%) |
Jan 25, 2007 | 15.84 | 16.08 | 15.80 | 15.89 | 1,697,692 | +0.09(+0.60%) |
Jan 24, 2007 | 15.25 | 16.01 | 15.24 | 15.79 | 2,769,264 | +0.98(+6.60%) |
Jan 23, 2007 | 14.74 | 14.95 | 14.72 | 14.81 | 1,095,222 | +0.00(+0.00%) |
Jan 22, 2007 | 15.02 | 15.02 | 14.70 | 14.81 | 873,349 | -0.09(-0.63%) |
Jan 19, 2007 | 14.89 | 14.97 | 14.81 | 14.91 | 491,777 | -0.02(-0.15%) |
Jan 18, 2007 | 15.05 | 15.06 | 14.88 | 14.93 | 1,062,063 | -0.11(-0.75%) |
Jan 17, 2007 | 15.06 | 15.07 | 14.98 | 15.04 | 479,342 | +0.02(+0.16%) |
Jan 16, 2007 | 15.14 | 15.23 | 14.94 | 15.02 | 530,056 | -0.00(-0.03%) |
Jan 12, 2007 | 14.82 | 15.04 | 14.79 | 15.02 | 431,798 | +0.20(+1.36%) |
Jan 11, 2007 | 14.56 | 14.89 | 14.55 | 14.82 | 634,409 | +0.30(+2.09%) |
Jan 10, 2007 | 14.41 | 14.57 | 14.34 | 14.52 | 499,335 | +0.07(+0.50%) |
Jan 09, 2007 | 14.42 | 14.46 | 14.29 | 14.45 | 633,922 | +0.08(+0.59%) |
Jan 08, 2007 | 14.37 | 14.38 | 13.95 | 14.36 | 1,692,328 | -0.07(-0.51%) |
Jan 05, 2007 | 14.51 | 14.72 | 14.43 | 14.44 | 1,194,699 | -0.26(-1.74%) |
Jan 04, 2007 | 14.77 | 14.77 | 14.62 | 14.69 | 856,282 | -0.07(-0.46%) |