Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.37 | 20.64 | 20.28 | 20.64 | 928,770 | +0.07(+0.36%) |
Mar 29, 2007 | 20.94 | 20.98 | 20.35 | 20.57 | 629,000 | -0.15(-0.75%) |
Mar 28, 2007 | 20.92 | 21.01 | 20.15 | 20.72 | 805,891 | -0.29(-1.36%) |
Mar 27, 2007 | 21.25 | 21.25 | 20.89 | 21.01 | 680,189 | -0.34(-1.60%) |
Mar 26, 2007 | 21.35 | 21.70 | 21.15 | 21.35 | 616,847 | -0.03(-0.15%) |
Mar 23, 2007 | 21.18 | 21.48 | 21.12 | 21.38 | 499,616 | +0.19(+0.88%) |
Mar 22, 2007 | 21.50 | 21.61 | 21.03 | 21.20 | 757,403 | -0.20(-0.91%) |
Mar 21, 2007 | 21.10 | 21.51 | 20.99 | 21.39 | 1,476,997 | +0.29(+1.35%) |
Mar 20, 2007 | 20.47 | 21.17 | 20.37 | 21.11 | 1,269,908 | +0.64(+3.10%) |
Mar 19, 2007 | 20.31 | 20.49 | 20.13 | 20.47 | 821,481 | +0.37(+1.82%) |
Mar 16, 2007 | 20.18 | 20.37 | 19.95 | 20.11 | 1,193,063 | -0.07(-0.32%) |
Mar 15, 2007 | 19.55 | 20.33 | 19.55 | 20.17 | 2,402,085 | +0.78(+4.03%) |
Mar 14, 2007 | 18.75 | 19.45 | 18.58 | 19.39 | 1,125,179 | +0.59(+3.16%) |
Mar 13, 2007 | 19.36 | 19.34 | 18.78 | 18.79 | 614,883 | -0.57(-2.94%) |
Mar 12, 2007 | 19.26 | 19.49 | 19.16 | 19.36 | 690,746 | +0.15(+0.81%) |
Mar 09, 2007 | 19.33 | 19.38 | 18.99 | 19.21 | 745,741 | +0.09(+0.47%) |
Mar 08, 2007 | 19.52 | 19.65 | 18.83 | 19.12 | 1,847,475 | -0.31(-1.59%) |
Mar 07, 2007 | 19.27 | 19.68 | 19.23 | 19.43 | 1,018,013 | +0.11(+0.55%) |
Mar 06, 2007 | 19.01 | 19.52 | 18.94 | 19.32 | 846,278 | +0.52(+2.77%) |
Mar 05, 2007 | 19.01 | 19.58 | 18.79 | 18.80 | 947,429 | -0.30(-1.58%) |
Mar 02, 2007 | 19.18 | 19.45 | 19.01 | 19.10 | 2,470,215 | -0.15(-0.80%) |
Mar 01, 2007 | 19.09 | 19.55 | 18.78 | 19.26 | 1,229,122 | -0.26(-1.34%) |
Feb 28, 2007 | 19.35 | 19.71 | 18.92 | 19.52 | 1,172,931 | +0.11(+0.55%) |
Feb 27, 2007 | 19.49 | 19.88 | 19.21 | 19.41 | 1,615,957 | -0.33(-1.69%) |
Feb 26, 2007 | 19.89 | 20.03 | 19.64 | 19.75 | 1,269,680 | -0.14(-0.70%) |
Feb 23, 2007 | 19.78 | 19.95 | 19.36 | 19.89 | 2,051,249 | +0.50(+2.56%) |
Feb 22, 2007 | 19.39 | 19.51 | 18.92 | 19.39 | 1,588,951 | -0.03(-0.17%) |
Feb 21, 2007 | 19.05 | 20.65 | 18.98 | 19.42 | 3,808,499 | +0.76(+4.06%) |
Feb 20, 2007 | 18.47 | 18.72 | 18.37 | 18.66 | 1,471,719 | +0.40(+2.19%) |
Feb 16, 2007 | 18.09 | 18.40 | 17.95 | 18.26 | 1,271,750 | +0.19(+1.04%) |
Feb 15, 2007 | 17.32 | 18.28 | 17.23 | 18.08 | 2,935,705 | +0.93(+5.42%) |
Feb 14, 2007 | 18.13 | 18.32 | 16.72 | 17.15 | 7,580,207 | -3.44(-16.70%) |
Feb 13, 2007 | 20.29 | 20.77 | 20.25 | 20.59 | 804,046 | +0.37(+1.85%) |
Feb 12, 2007 | 20.15 | 20.24 | 20.06 | 20.21 | 504,516 | +0.12(+0.61%) |
Feb 09, 2007 | 20.18 | 20.48 | 20.03 | 20.09 | 748,564 | -0.09(-0.44%) |
Feb 08, 2007 | 20.28 | 20.34 | 20.08 | 20.18 | 567,868 | -0.15(-0.72%) |
Feb 07, 2007 | 20.15 | 20.37 | 20.05 | 20.32 | 1,114,131 | +0.16(+0.81%) |
Feb 06, 2007 | 20.12 | 20.23 | 20.03 | 20.16 | 793,248 | +0.08(+0.41%) |
Feb 05, 2007 | 20.37 | 20.37 | 20.03 | 20.08 | 1,620,622 | -0.27(-1.32%) |
Feb 02, 2007 | 20.69 | 20.77 | 20.32 | 20.35 | 1,316,924 | -0.30(-1.46%) |
Feb 01, 2007 | 20.75 | 20.90 | 20.61 | 20.65 | 613,901 | -0.04(-0.20%) |
Jan 31, 2007 | 20.59 | 20.81 | 20.50 | 20.69 | 806,873 | +0.04(+0.20%) |
Jan 30, 2007 | 21.33 | 21.35 | 20.59 | 20.65 | 980,082 | -0.68(-3.17%) |
Jan 29, 2007 | 21.36 | 21.51 | 21.13 | 21.33 | 428,417 | -0.03(-0.15%) |
Jan 26, 2007 | 21.14 | 21.43 | 21.06 | 21.36 | 372,563 | +0.30(+1.43%) |
Jan 25, 2007 | 21.20 | 21.37 | 20.98 | 21.06 | 784,041 | -0.15(-0.69%) |
Jan 24, 2007 | 21.39 | 21.53 | 21.13 | 21.20 | 878,931 | -0.18(-0.84%) |
Jan 23, 2007 | 21.28 | 21.51 | 21.12 | 21.38 | 669,755 | +0.19(+0.88%) |
Jan 22, 2007 | 21.83 | 21.83 | 21.16 | 21.20 | 831,425 | -0.67(-3.05%) |
Jan 19, 2007 | 21.65 | 21.91 | 21.59 | 21.86 | 428,172 | +0.07(+0.34%) |
Jan 18, 2007 | 21.71 | 21.91 | 21.63 | 21.79 | 726,223 | +0.09(+0.41%) |
Jan 17, 2007 | 21.51 | 21.80 | 21.42 | 21.70 | 421,052 | +0.07(+0.30%) |
Jan 16, 2007 | 21.46 | 21.70 | 21.42 | 21.64 | 736,534 | +0.22(+1.03%) |
Jan 12, 2007 | 20.97 | 21.42 | 20.95 | 21.42 | 317,323 | +0.49(+2.34%) |
Jan 11, 2007 | 20.68 | 21.08 | 20.68 | 20.93 | 592,787 | +0.25(+1.22%) |
Jan 10, 2007 | 20.63 | 20.98 | 20.56 | 20.68 | 1,019,364 | -0.12(-0.59%) |
Jan 09, 2007 | 20.63 | 20.90 | 20.42 | 20.80 | 354,027 | +0.14(+0.67%) |
Jan 08, 2007 | 20.45 | 20.76 | 20.28 | 20.66 | 621,512 | +0.21(+1.04%) |
Jan 05, 2007 | 20.96 | 20.97 | 20.44 | 20.45 | 547,613 | -0.69(-3.28%) |
Jan 04, 2007 | 20.65 | 21.38 | 20.43 | 21.14 | 501,580 | +0.49(+2.37%) |