Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.84 | 23.86 | 23.82 | 23.82 | 1,107,089 | +0.00(+0.02%) |
Mar 29, 2007 | 23.87 | 23.87 | 23.80 | 23.82 | 1,618,745 | -0.01(-0.04%) |
Mar 28, 2007 | 23.82 | 23.86 | 23.81 | 23.83 | 732,064 | +0.02(+0.08%) |
Mar 27, 2007 | 23.81 | 23.89 | 23.81 | 23.81 | 3,083,532 | -0.02(-0.10%) |
Mar 26, 2007 | 23.80 | 23.88 | 23.78 | 23.83 | 1,671,599 | +0.02(+0.08%) |
Mar 23, 2007 | 23.87 | 23.88 | 23.82 | 23.82 | 1,324,208 | -0.03(-0.13%) |
Mar 22, 2007 | 23.80 | 23.89 | 23.79 | 23.85 | 4,386,468 | +0.05(+0.21%) |
Mar 21, 2007 | 23.73 | 23.81 | 23.72 | 23.80 | 2,492,485 | +0.04(+0.15%) |
Mar 20, 2007 | 23.69 | 23.81 | 23.69 | 23.76 | 9,064,183 | +0.07(+0.31%) |
Mar 19, 2007 | 23.58 | 23.80 | 23.48 | 23.69 | 22,693,354 | +1.18(+5.25%) |
Mar 16, 2007 | 22.52 | 22.53 | 22.46 | 22.51 | 3,560,098 | +0.04(+0.16%) |
Mar 15, 2007 | 22.39 | 22.59 | 22.39 | 22.47 | 4,783,423 | +0.02(+0.08%) |
Mar 14, 2007 | 22.37 | 22.48 | 22.28 | 22.45 | 3,865,162 | +0.10(+0.43%) |
Mar 13, 2007 | 22.35 | 22.45 | 22.32 | 22.36 | 2,640,521 | +0.01(+0.04%) |
Mar 12, 2007 | 22.32 | 22.40 | 22.32 | 22.35 | 1,353,596 | +0.01(+0.04%) |
Mar 09, 2007 | 22.40 | 22.41 | 22.27 | 22.34 | 1,769,412 | -0.02(-0.08%) |
Mar 08, 2007 | 22.41 | 22.42 | 22.34 | 22.36 | 1,197,007 | +0.01(+0.04%) |
Mar 07, 2007 | 22.34 | 22.39 | 22.32 | 22.35 | 2,415,726 | +0.00(+0.02%) |
Mar 06, 2007 | 22.33 | 22.39 | 22.30 | 22.34 | 4,508,186 | +0.09(+0.39%) |
Mar 05, 2007 | 22.34 | 22.37 | 22.26 | 22.26 | 5,744,889 | -0.09(-0.41%) |
Mar 02, 2007 | 22.39 | 22.49 | 22.30 | 22.35 | 4,053,551 | -0.05(-0.20%) |
Mar 01, 2007 | 22.37 | 22.43 | 22.22 | 22.39 | 3,517,398 | +0.03(+0.12%) |
Feb 28, 2007 | 22.36 | 22.48 | 22.35 | 22.37 | 5,592,905 | +0.01(+0.06%) |
Feb 27, 2007 | 22.49 | 22.52 | 22.33 | 22.35 | 4,929,485 | -0.22(-0.99%) |
Feb 26, 2007 | 22.57 | 22.59 | 22.47 | 22.58 | 4,330,001 | -0.04(-0.18%) |
Feb 23, 2007 | 22.56 | 22.64 | 22.50 | 22.62 | 3,030,240 | +0.08(+0.34%) |
Feb 22, 2007 | 22.58 | 22.58 | 22.50 | 22.54 | 1,623,789 | +0.00(+0.02%) |
Feb 21, 2007 | 22.53 | 22.61 | 22.50 | 22.53 | 2,337,870 | +0.03(+0.12%) |
Feb 20, 2007 | 22.51 | 22.59 | 22.49 | 22.51 | 1,981,926 | -0.06(-0.26%) |
Feb 16, 2007 | 22.53 | 22.63 | 22.52 | 22.57 | 1,759,982 | +0.02(+0.08%) |
Feb 15, 2007 | 22.61 | 22.62 | 22.51 | 22.55 | 2,796,672 | -0.04(-0.16%) |
Feb 14, 2007 | 22.64 | 22.64 | 22.53 | 22.58 | 4,275,439 | +0.02(+0.10%) |
Feb 13, 2007 | 22.64 | 22.65 | 22.54 | 22.56 | 3,843,393 | -0.08(-0.34%) |
Feb 12, 2007 | 22.64 | 22.68 | 22.59 | 22.64 | 1,509,571 | +0.02(+0.10%) |
Feb 09, 2007 | 22.65 | 22.66 | 22.56 | 22.62 | 2,191,808 | -0.04(-0.18%) |
Feb 08, 2007 | 22.62 | 22.71 | 22.54 | 22.66 | 2,611,791 | +0.04(+0.16%) |
Feb 07, 2007 | 22.58 | 22.63 | 22.54 | 22.62 | 3,018,835 | +0.05(+0.22%) |
Feb 06, 2007 | 22.64 | 22.65 | 22.55 | 22.57 | 10,351,766 | -0.07(-0.30%) |
Feb 05, 2007 | 22.68 | 22.78 | 22.55 | 22.64 | 39,540,936 | +2.91(+14.74%) |
Feb 02, 2007 | 19.72 | 19.78 | 19.64 | 19.73 | 1,509,966 | +0.03(+0.14%) |
Feb 01, 2007 | 19.50 | 19.74 | 19.47 | 19.70 | 1,955,609 | +0.32(+1.67%) |
Jan 31, 2007 | 19.47 | 19.47 | 19.23 | 19.38 | 1,591,111 | -0.10(-0.54%) |
Jan 30, 2007 | 19.71 | 20.06 | 19.41 | 19.48 | 2,355,415 | -0.10(-0.54%) |
Jan 29, 2007 | 19.15 | 19.62 | 19.14 | 19.59 | 3,750,681 | +0.44(+2.29%) |
Jan 26, 2007 | 19.30 | 19.31 | 18.97 | 19.15 | 1,702,961 | -0.14(-0.71%) |
Jan 25, 2007 | 19.30 | 19.42 | 19.16 | 19.29 | 1,866,348 | -0.06(-0.33%) |
Jan 24, 2007 | 19.35 | 19.40 | 19.15 | 19.35 | 2,090,047 | -0.02(-0.12%) |
Jan 23, 2007 | 19.20 | 19.41 | 19.16 | 19.37 | 4,622,009 | +0.14(+0.71%) |
Jan 22, 2007 | 19.36 | 19.60 | 19.11 | 19.24 | 3,430,046 | -0.23(-1.19%) |
Jan 19, 2007 | 18.87 | 19.65 | 18.47 | 19.47 | 10,098,899 | +1.01(+5.48%) |
Jan 18, 2007 | 18.47 | 18.62 | 18.41 | 18.46 | 1,727,743 | +0.08(+0.45%) |
Jan 17, 2007 | 18.34 | 18.42 | 18.31 | 18.38 | 3,420,616 | +0.07(+0.37%) |
Jan 16, 2007 | 18.20 | 18.33 | 18.19 | 18.31 | 2,559,814 | +0.10(+0.53%) |
Jan 12, 2007 | 18.40 | 18.53 | 18.16 | 18.21 | 3,574,792 | -0.24(-1.31%) |
Jan 11, 2007 | 18.38 | 18.69 | 18.35 | 18.45 | 1,789,150 | +0.11(+0.60%) |
Jan 10, 2007 | 18.29 | 18.53 | 18.19 | 18.34 | 2,287,428 | +0.00(+0.00%) |
Jan 09, 2007 | 18.54 | 18.60 | 18.23 | 18.34 | 1,937,406 | -0.20(-1.06%) |
Jan 08, 2007 | 18.38 | 18.64 | 18.35 | 18.54 | 3,038,135 | +0.23(+1.25%) |
Jan 05, 2007 | 18.74 | 18.76 | 18.25 | 18.31 | 3,159,853 | -0.43(-2.29%) |
Jan 04, 2007 | 19.06 | 19.13 | 18.65 | 18.74 | 3,990,609 | -0.38(-2.00%) |