Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.65 | 18.75 | 18.29 | 18.42 | 3,905,572 | -0.13(-0.71%) |
Mar 29, 2007 | 18.44 | 18.79 | 18.29 | 18.55 | 6,403,113 | -0.14(-0.75%) |
Mar 28, 2007 | 19.17 | 19.29 | 18.58 | 18.69 | 5,416,820 | -0.42(-2.19%) |
Mar 27, 2007 | 19.32 | 19.34 | 18.97 | 19.11 | 3,731,524 | -0.31(-1.61%) |
Mar 26, 2007 | 19.12 | 19.45 | 18.89 | 19.42 | 3,341,139 | +0.42(+2.20%) |
Mar 23, 2007 | 19.05 | 19.38 | 18.89 | 19.00 | 3,534,289 | -0.07(-0.34%) |
Mar 22, 2007 | 18.78 | 19.18 | 18.71 | 19.07 | 4,716,383 | +0.48(+2.56%) |
Mar 21, 2007 | 18.19 | 18.71 | 18.10 | 18.59 | 4,978,569 | +0.50(+2.77%) |
Mar 20, 2007 | 18.36 | 18.43 | 17.89 | 18.09 | 5,055,106 | -0.19(-1.03%) |
Mar 19, 2007 | 17.94 | 18.50 | 17.93 | 18.28 | 5,354,718 | +0.62(+3.49%) |
Mar 16, 2007 | 17.73 | 17.93 | 17.59 | 17.66 | 3,555,382 | -0.07(-0.42%) |
Mar 15, 2007 | 17.60 | 18.00 | 17.49 | 17.74 | 4,371,426 | +0.13(+0.75%) |
Mar 14, 2007 | 17.66 | 17.88 | 17.34 | 17.61 | 7,694,186 | -0.12(-0.69%) |
Mar 13, 2007 | 18.09 | 18.16 | 17.69 | 17.73 | 5,591,523 | -0.36(-2.00%) |
Mar 12, 2007 | 18.00 | 18.21 | 17.93 | 18.09 | 4,736,550 | -0.11(-0.63%) |
Mar 09, 2007 | 18.43 | 18.43 | 18.02 | 18.20 | 4,197,925 | -0.08(-0.45%) |
Mar 08, 2007 | 18.34 | 18.52 | 18.10 | 18.29 | 4,632,639 | +0.04(+0.22%) |
Mar 07, 2007 | 17.88 | 18.54 | 17.79 | 18.25 | 6,529,735 | +0.31(+1.74%) |
Mar 06, 2007 | 17.65 | 18.07 | 17.60 | 17.93 | 5,716,776 | +0.38(+2.15%) |
Mar 05, 2007 | 17.69 | 17.90 | 17.55 | 17.56 | 4,950,101 | -0.32(-1.79%) |
Mar 02, 2007 | 18.22 | 18.27 | 17.75 | 17.88 | 5,965,587 | -0.39(-2.16%) |
Mar 01, 2007 | 18.17 | 18.43 | 17.74 | 18.27 | 8,472,592 | -0.02(-0.13%) |
Feb 28, 2007 | 18.71 | 18.73 | 18.17 | 18.29 | 7,820,460 | -0.48(-2.54%) |
Feb 27, 2007 | 19.06 | 19.41 | 18.70 | 18.77 | 8,050,016 | -0.94(-4.75%) |
Feb 26, 2007 | 19.48 | 19.87 | 18.55 | 19.71 | 5,673,872 | +0.42(+2.17%) |
Feb 23, 2007 | 19.31 | 19.47 | 19.18 | 19.29 | 4,580,469 | -0.02(-0.13%) |
Feb 22, 2007 | 19.36 | 19.53 | 18.93 | 19.31 | 6,421,957 | +0.01(+0.04%) |
Feb 21, 2007 | 19.02 | 19.40 | 18.95 | 19.30 | 3,598,764 | +0.25(+1.34%) |
Feb 20, 2007 | 19.08 | 19.10 | 18.69 | 19.05 | 4,251,892 | -0.23(-1.19%) |
Feb 16, 2007 | 19.13 | 19.36 | 19.07 | 19.28 | 2,823,882 | +0.24(+1.25%) |
Feb 15, 2007 | 19.11 | 19.19 | 18.93 | 19.04 | 3,071,785 | -0.18(-0.94%) |
Feb 14, 2007 | 19.23 | 19.46 | 19.11 | 19.22 | 3,359,362 | +0.00(+0.00%) |
Feb 13, 2007 | 19.15 | 19.37 | 19.13 | 19.22 | 2,870,503 | +0.16(+0.82%) |
Feb 12, 2007 | 19.07 | 19.16 | 18.91 | 19.07 | 4,258,063 | -0.16(-0.85%) |
Feb 09, 2007 | 19.49 | 19.58 | 19.09 | 19.23 | 3,744,167 | -0.19(-0.97%) |
Feb 08, 2007 | 19.39 | 19.58 | 18.95 | 19.42 | 5,688,374 | -0.03(-0.17%) |
Feb 07, 2007 | 19.67 | 19.83 | 19.27 | 19.45 | 5,651,805 | -0.18(-0.92%) |
Feb 06, 2007 | 19.99 | 20.03 | 19.35 | 19.63 | 5,117,480 | -0.31(-1.56%) |
Feb 05, 2007 | 20.12 | 20.43 | 19.94 | 19.94 | 4,389,152 | +0.00(+0.00%) |
Feb 02, 2007 | 19.85 | 20.16 | 19.53 | 19.94 | 5,122,663 | +0.16(+0.83%) |
Feb 01, 2007 | 19.89 | 20.30 | 19.61 | 19.78 | 6,896,212 | -0.04(-0.21%) |
Jan 31, 2007 | 19.84 | 20.16 | 19.49 | 19.82 | 5,286,897 | -0.02(-0.08%) |
Jan 30, 2007 | 19.24 | 19.93 | 19.24 | 19.84 | 4,227,752 | +0.56(+2.89%) |
Jan 29, 2007 | 18.98 | 19.45 | 18.98 | 19.28 | 3,176,921 | +0.23(+1.21%) |
Jan 26, 2007 | 19.23 | 19.40 | 19.00 | 19.05 | 3,314,485 | -0.01(-0.04%) |
Jan 25, 2007 | 19.60 | 19.61 | 18.88 | 19.06 | 4,204,634 | -0.61(-3.09%) |
Jan 24, 2007 | 19.76 | 19.91 | 19.42 | 19.67 | 4,948,795 | -0.15(-0.75%) |
Jan 23, 2007 | 19.50 | 20.09 | 19.50 | 19.81 | 4,880,285 | +0.31(+1.60%) |
Jan 22, 2007 | 19.47 | 19.80 | 19.40 | 19.50 | 6,430,076 | +0.12(+0.64%) |
Jan 19, 2007 | 18.84 | 19.44 | 18.70 | 19.38 | 4,354,605 | +0.72(+3.87%) |
Jan 18, 2007 | 18.96 | 19.21 | 18.57 | 18.66 | 4,290,839 | -0.22(-1.17%) |
Jan 17, 2007 | 18.91 | 19.22 | 18.77 | 18.88 | 4,310,306 | -0.05(-0.26%) |
Jan 16, 2007 | 19.02 | 19.32 | 18.68 | 18.93 | 4,690,098 | -0.17(-0.90%) |
Jan 12, 2007 | 18.41 | 19.17 | 18.36 | 19.10 | 5,571,256 | +0.87(+4.77%) |
Jan 11, 2007 | 18.02 | 18.96 | 17.98 | 18.23 | 7,491,945 | +0.11(+0.63%) |
Jan 10, 2007 | 17.91 | 18.39 | 17.84 | 18.11 | 6,238,475 | -0.01(-0.05%) |
Jan 09, 2007 | 17.66 | 18.38 | 17.57 | 18.12 | 7,734,905 | +0.25(+1.42%) |
Jan 08, 2007 | 18.19 | 18.38 | 17.82 | 17.87 | 6,484,646 | -0.13(-0.73%) |
Jan 05, 2007 | 17.97 | 18.16 | 17.68 | 18.00 | 5,530,119 | +0.16(+0.87%) |
Jan 04, 2007 | 17.74 | 18.16 | 17.56 | 17.84 | 9,635,221 | -0.17(-0.96%) |