Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 17.91 | 18.06 | 17.78 | 17.88 | 11,260,689 | -0.03(-0.19%) |
Mar 29, 2007 | 17.58 | 17.93 | 17.58 | 17.91 | 10,965,091 | +0.46(+2.61%) |
Mar 28, 2007 | 17.18 | 17.48 | 17.03 | 17.45 | 12,600,477 | +0.12(+0.69%) |
Mar 27, 2007 | 17.44 | 17.54 | 17.18 | 17.34 | 16,235,976 | -0.25(-1.43%) |
Mar 26, 2007 | 17.64 | 17.72 | 17.46 | 17.59 | 11,589,274 | -0.10(-0.55%) |
Mar 23, 2007 | 17.65 | 17.81 | 17.61 | 17.68 | 7,009,027 | -0.03(-0.15%) |
Mar 22, 2007 | 18.14 | 18.14 | 17.58 | 17.71 | 12,316,053 | -0.05(-0.29%) |
Mar 21, 2007 | 17.38 | 17.78 | 17.20 | 17.76 | 12,523,223 | +0.63(+3.67%) |
Mar 20, 2007 | 17.13 | 17.22 | 17.01 | 17.13 | 9,292,174 | -0.00(-0.02%) |
Mar 19, 2007 | 16.68 | 17.23 | 16.68 | 17.14 | 11,513,570 | +0.65(+3.95%) |
Mar 16, 2007 | 16.66 | 16.77 | 16.44 | 16.49 | 11,677,970 | -0.18(-1.06%) |
Mar 15, 2007 | 16.52 | 16.79 | 16.51 | 16.66 | 9,155,575 | +0.06(+0.36%) |
Mar 14, 2007 | 16.44 | 16.61 | 16.09 | 16.60 | 21,320,646 | +0.22(+1.37%) |
Mar 13, 2007 | 16.88 | 16.94 | 16.31 | 16.38 | 17,892,800 | -0.50(-2.99%) |
Mar 12, 2007 | 16.75 | 16.96 | 16.64 | 16.88 | 9,063,351 | +0.12(+0.71%) |
Mar 09, 2007 | 16.58 | 16.76 | 16.49 | 16.76 | 12,044,193 | +0.33(+2.03%) |
Mar 08, 2007 | 16.15 | 16.47 | 16.14 | 16.43 | 20,006,202 | +0.45(+2.81%) |
Mar 07, 2007 | 16.09 | 16.26 | 15.87 | 15.98 | 22,775,864 | -0.10(-0.65%) |
Mar 06, 2007 | 16.21 | 16.24 | 16.01 | 16.09 | 26,865,264 | +0.34(+2.14%) |
Mar 05, 2007 | 15.81 | 16.38 | 15.72 | 15.75 | 28,524,506 | -0.40(-2.50%) |
Mar 02, 2007 | 16.23 | 16.42 | 16.11 | 16.15 | 21,967,232 | -0.09(-0.55%) |
Mar 01, 2007 | 15.84 | 16.41 | 15.67 | 16.24 | 36,101,144 | -0.13(-0.80%) |
Feb 28, 2007 | 16.75 | 16.78 | 16.33 | 16.37 | 32,319,848 | +0.09(+0.55%) |
Feb 27, 2007 | 16.46 | 16.84 | 16.13 | 16.28 | 39,520,808 | -1.09(-6.29%) |
Feb 26, 2007 | 17.77 | 17.81 | 17.33 | 17.38 | 19,137,158 | -0.26(-1.48%) |
Feb 23, 2007 | 17.58 | 17.66 | 17.50 | 17.64 | 11,989,660 | -0.02(-0.08%) |
Feb 22, 2007 | 17.89 | 18.05 | 17.57 | 17.65 | 13,053,578 | -0.19(-1.09%) |
Feb 21, 2007 | 17.69 | 17.92 | 17.66 | 17.85 | 9,540,510 | +0.03(+0.19%) |
Feb 20, 2007 | 18.07 | 18.12 | 17.69 | 17.81 | 10,680,613 | -0.23(-1.26%) |
Feb 16, 2007 | 18.05 | 18.15 | 17.89 | 18.04 | 8,606,241 | -0.09(-0.47%) |
Feb 15, 2007 | 18.06 | 18.18 | 17.91 | 18.13 | 13,653,435 | -0.01(-0.08%) |
Feb 14, 2007 | 17.89 | 18.21 | 17.88 | 18.14 | 18,733,638 | +0.21(+1.15%) |
Feb 13, 2007 | 17.59 | 17.95 | 17.59 | 17.94 | 14,111,989 | +0.36(+2.02%) |
Feb 12, 2007 | 17.43 | 17.63 | 17.29 | 17.58 | 10,824,234 | +0.07(+0.43%) |
Feb 09, 2007 | 17.93 | 18.05 | 17.44 | 17.51 | 18,630,860 | -0.43(-2.38%) |
Feb 08, 2007 | 17.58 | 17.98 | 17.44 | 17.93 | 40,236,680 | +0.69(+3.99%) |
Feb 07, 2007 | 17.09 | 17.36 | 16.95 | 17.25 | 18,240,578 | +0.15(+0.85%) |
Feb 06, 2007 | 17.20 | 17.35 | 17.04 | 17.10 | 11,445,672 | -0.14(-0.82%) |
Feb 05, 2007 | 16.83 | 17.26 | 16.77 | 17.24 | 12,692,969 | +0.41(+2.42%) |
Feb 02, 2007 | 16.80 | 16.98 | 16.72 | 16.83 | 9,724,424 | +0.05(+0.29%) |
Feb 01, 2007 | 16.82 | 16.92 | 16.71 | 16.79 | 14,779,638 | +0.19(+1.15%) |
Jan 31, 2007 | 16.28 | 16.65 | 16.18 | 16.59 | 19,612,446 | +0.43(+2.69%) |
Jan 30, 2007 | 16.10 | 16.27 | 16.06 | 16.16 | 20,022,240 | +0.11(+0.68%) |
Jan 29, 2007 | 16.16 | 16.25 | 16.03 | 16.05 | 18,354,722 | -0.23(-1.40%) |
Jan 26, 2007 | 16.56 | 16.70 | 16.22 | 16.28 | 23,031,418 | -0.28(-1.72%) |
Jan 25, 2007 | 17.04 | 17.12 | 16.48 | 16.56 | 12,929,543 | -0.51(-2.96%) |
Jan 24, 2007 | 16.67 | 17.10 | 16.58 | 17.07 | 17,338,388 | +0.52(+3.14%) |
Jan 23, 2007 | 16.09 | 16.59 | 16.05 | 16.55 | 13,817,835 | +0.41(+2.55%) |
Jan 22, 2007 | 16.37 | 16.41 | 16.02 | 16.14 | 10,481,998 | -0.15(-0.90%) |
Jan 19, 2007 | 15.99 | 16.39 | 15.91 | 16.28 | 11,505,818 | +0.21(+1.28%) |
Jan 18, 2007 | 16.58 | 16.59 | 16.07 | 16.08 | 12,078,409 | -0.37(-2.23%) |
Jan 17, 2007 | 16.54 | 16.68 | 16.43 | 16.45 | 8,565,074 | -0.15(-0.92%) |
Jan 16, 2007 | 16.61 | 16.64 | 16.50 | 16.60 | 10,224,839 | +0.03(+0.20%) |
Jan 12, 2007 | 16.49 | 16.59 | 16.36 | 16.56 | 9,609,478 | +0.04(+0.23%) |
Jan 11, 2007 | 16.31 | 16.72 | 16.27 | 16.53 | 13,550,251 | +0.14(+0.85%) |
Jan 10, 2007 | 16.11 | 16.46 | 15.96 | 16.39 | 15,311,864 | +0.18(+1.11%) |
Jan 09, 2007 | 16.80 | 16.86 | 16.16 | 16.21 | 27,883,472 | -0.53(-3.17%) |
Jan 08, 2007 | 16.84 | 16.93 | 16.58 | 16.74 | 10,081,558 | +0.00(+0.02%) |
Jan 05, 2007 | 17.26 | 17.26 | 16.71 | 16.74 | 13,604,249 | -0.54(-3.12%) |
Jan 04, 2007 | 17.15 | 17.35 | 17.00 | 17.28 | 10,138,229 | -0.01(-0.07%) |