Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.58 | 22.82 | 22.29 | 22.38 | 2,858,690 | -0.06(-0.26%) |
Mar 29, 2007 | 22.09 | 22.91 | 21.90 | 22.44 | 5,244,658 | +0.80(+3.72%) |
Mar 28, 2007 | 22.15 | 22.15 | 21.59 | 21.64 | 2,262,981 | -0.51(-2.29%) |
Mar 27, 2007 | 22.30 | 22.38 | 21.97 | 22.15 | 1,783,468 | -0.26(-1.15%) |
Mar 26, 2007 | 22.78 | 22.79 | 22.01 | 22.40 | 2,298,063 | -0.26(-1.14%) |
Mar 23, 2007 | 22.37 | 22.76 | 22.36 | 22.66 | 1,536,971 | +0.37(+1.67%) |
Mar 22, 2007 | 22.66 | 22.67 | 22.20 | 22.29 | 1,837,699 | -0.23(-1.02%) |
Mar 21, 2007 | 22.16 | 22.65 | 22.11 | 22.52 | 2,125,104 | +0.42(+1.91%) |
Mar 20, 2007 | 21.69 | 22.37 | 21.47 | 22.10 | 2,531,212 | +0.65(+3.03%) |
Mar 19, 2007 | 21.30 | 21.56 | 21.14 | 21.45 | 1,604,368 | +0.30(+1.40%) |
Mar 16, 2007 | 21.58 | 21.65 | 21.07 | 21.15 | 2,389,625 | -0.42(-1.95%) |
Mar 15, 2007 | 21.29 | 21.80 | 21.20 | 21.57 | 1,764,868 | +0.28(+1.30%) |
Mar 14, 2007 | 20.91 | 21.34 | 20.34 | 21.29 | 3,332,142 | +0.30(+1.41%) |
Mar 13, 2007 | 21.68 | 21.87 | 20.92 | 21.00 | 3,195,989 | -0.68(-3.13%) |
Mar 12, 2007 | 21.48 | 21.96 | 21.12 | 21.68 | 2,691,607 | -0.08(-0.35%) |
Mar 09, 2007 | 21.68 | 21.75 | 21.22 | 21.75 | 2,100,496 | +0.29(+1.34%) |
Mar 08, 2007 | 21.70 | 21.99 | 21.30 | 21.47 | 2,824,521 | +0.26(+1.22%) |
Mar 07, 2007 | 21.27 | 21.76 | 21.10 | 21.21 | 2,949,388 | -0.05(-0.22%) |
Mar 06, 2007 | 20.85 | 21.45 | 20.67 | 21.26 | 3,090,453 | +1.00(+4.96%) |
Mar 05, 2007 | 19.74 | 21.18 | 19.68 | 20.25 | 3,674,676 | -0.60(-2.89%) |
Mar 02, 2007 | 21.92 | 22.20 | 20.38 | 20.85 | 4,962,216 | -0.98(-4.47%) |
Mar 01, 2007 | 21.62 | 22.37 | 20.87 | 21.83 | 6,063,037 | -0.31(-1.38%) |
Feb 28, 2007 | 19.29 | 22.80 | 19.29 | 22.14 | 10,231,326 | +2.60(+13.33%) |
Feb 27, 2007 | 20.78 | 20.78 | 19.22 | 19.53 | 4,947,483 | -1.84(-8.60%) |
Feb 26, 2007 | 21.59 | 21.85 | 21.31 | 21.37 | 1,783,869 | -0.08(-0.36%) |
Feb 23, 2007 | 21.77 | 22.09 | 21.32 | 21.45 | 1,377,412 | -0.33(-1.49%) |
Feb 22, 2007 | 22.04 | 22.19 | 21.51 | 21.77 | 1,894,752 | -0.16(-0.74%) |
Feb 21, 2007 | 21.39 | 22.00 | 21.29 | 21.93 | 2,415,644 | +0.27(+1.24%) |
Feb 20, 2007 | 21.53 | 21.72 | 21.04 | 21.67 | 3,254,087 | -0.08(-0.35%) |
Feb 16, 2007 | 21.49 | 21.74 | 21.23 | 21.74 | 2,265,907 | +0.25(+1.16%) |
Feb 15, 2007 | 20.68 | 21.86 | 20.65 | 21.49 | 5,551,237 | +0.93(+4.51%) |
Feb 14, 2007 | 20.72 | 20.83 | 20.37 | 20.57 | 1,728,472 | -0.15(-0.74%) |
Feb 13, 2007 | 20.40 | 20.72 | 20.11 | 20.72 | 2,645,128 | +0.79(+3.99%) |
Feb 12, 2007 | 19.89 | 20.18 | 19.53 | 19.93 | 2,539,105 | +0.36(+1.86%) |
Feb 09, 2007 | 20.18 | 20.19 | 19.44 | 19.56 | 2,663,290 | -0.74(-3.63%) |
Feb 08, 2007 | 20.25 | 20.30 | 19.72 | 20.30 | 4,020,953 | -0.32(-1.53%) |
Feb 07, 2007 | 20.86 | 21.08 | 20.37 | 20.61 | 2,290,253 | -0.24(-1.15%) |
Feb 06, 2007 | 20.76 | 20.97 | 20.46 | 20.85 | 2,422,331 | +0.42(+2.06%) |
Feb 05, 2007 | 20.80 | 20.80 | 20.24 | 20.43 | 2,612,925 | -0.36(-1.75%) |
Feb 02, 2007 | 20.77 | 20.93 | 20.35 | 20.80 | 2,769,662 | +0.04(+0.18%) |
Feb 01, 2007 | 20.39 | 20.93 | 19.98 | 20.76 | 3,620,018 | +0.62(+3.09%) |
Jan 31, 2007 | 20.19 | 20.69 | 19.62 | 20.14 | 5,584,988 | +0.16(+0.81%) |
Jan 30, 2007 | 19.12 | 20.04 | 19.04 | 19.97 | 5,951,023 | +0.96(+5.03%) |
Jan 29, 2007 | 19.13 | 19.38 | 18.81 | 19.02 | 2,955,658 | -0.05(-0.25%) |
Jan 26, 2007 | 19.14 | 19.14 | 18.66 | 19.06 | 2,930,893 | +0.21(+1.12%) |
Jan 25, 2007 | 18.59 | 19.18 | 18.46 | 18.85 | 4,753,964 | +0.48(+2.60%) |
Jan 24, 2007 | 17.58 | 18.64 | 17.48 | 18.37 | 8,440,021 | +0.77(+4.35%) |
Jan 23, 2007 | 16.46 | 17.88 | 16.25 | 17.61 | 10,368,733 | +1.56(+9.72%) |
Jan 22, 2007 | 16.59 | 16.75 | 16.05 | 16.05 | 2,957,539 | -0.18(-1.12%) |
Jan 19, 2007 | 15.79 | 16.33 | 15.76 | 16.23 | 2,542,706 | +0.38(+2.42%) |
Jan 18, 2007 | 16.24 | 16.37 | 15.70 | 15.85 | 1,636,970 | -0.39(-2.42%) |
Jan 17, 2007 | 16.28 | 16.47 | 16.14 | 16.24 | 1,628,297 | -0.13(-0.82%) |
Jan 16, 2007 | 16.21 | 16.43 | 16.17 | 16.37 | 1,384,831 | +0.17(+1.06%) |
Jan 12, 2007 | 16.30 | 16.41 | 16.19 | 16.20 | 1,309,074 | +0.00(+0.00%) |
Jan 11, 2007 | 16.03 | 16.35 | 16.01 | 16.20 | 1,156,516 | +0.14(+0.89%) |
Jan 10, 2007 | 15.80 | 16.31 | 15.70 | 16.06 | 1,835,191 | +0.27(+1.70%) |
Jan 09, 2007 | 15.96 | 15.96 | 15.51 | 15.79 | 1,374,173 | -0.11(-0.66%) |
Jan 08, 2007 | 15.70 | 15.96 | 15.53 | 15.90 | 1,525,164 | +0.21(+1.34%) |
Jan 05, 2007 | 15.88 | 16.02 | 15.44 | 15.69 | 2,712,192 | -0.32(-1.97%) |
Jan 04, 2007 | 15.62 | 16.21 | 15.49 | 16.00 | 2,402,687 | +0.30(+1.89%) |