Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.84 | 19.10 | 18.75 | 18.88 | 6,098,956 | +0.12(+0.62%) |
Mar 29, 2007 | 18.91 | 19.03 | 18.61 | 18.77 | 8,182,457 | +0.10(+0.55%) |
Mar 28, 2007 | 19.16 | 19.10 | 18.66 | 18.66 | 11,665,730 | -0.50(-2.59%) |
Mar 27, 2007 | 19.18 | 19.20 | 18.89 | 19.16 | 7,945,243 | -0.10(-0.54%) |
Mar 26, 2007 | 19.35 | 19.43 | 19.00 | 19.26 | 7,869,064 | -0.02(-0.11%) |
Mar 23, 2007 | 19.50 | 19.66 | 19.28 | 19.28 | 5,944,277 | -0.22(-1.13%) |
Mar 22, 2007 | 0.1516 | 19.80 | 19.23 | 19.50 | 5,745,921 | -0.17(-0.84%) |
Mar 21, 2007 | 19.37 | 19.71 | 19.34 | 19.67 | 4,796,514 | +0.28(+1.46%) |
Mar 20, 2007 | 19.25 | 19.59 | 19.16 | 19.39 | 5,876,949 | +0.23(+1.22%) |
Mar 19, 2007 | 19.00 | 19.29 | 19.00 | 19.15 | 4,975,571 | +0.19(+0.98%) |
Mar 16, 2007 | 19.26 | 19.41 | 18.88 | 18.97 | 6,126,323 | -0.25(-1.29%) |
Mar 15, 2007 | 19.46 | 19.63 | 19.14 | 19.21 | 6,283,731 | -0.37(-1.87%) |
Mar 14, 2007 | 19.19 | 19.66 | 18.99 | 19.58 | 12,722,749 | +0.37(+1.94%) |
Mar 13, 2007 | 19.26 | 19.29 | 19.06 | 19.21 | 7,516,029 | -0.06(-0.29%) |
Mar 12, 2007 | 19.17 | 19.41 | 19.16 | 19.26 | 6,450,685 | -0.14(-0.71%) |
Mar 09, 2007 | 19.81 | 19.85 | 19.37 | 19.40 | 5,080,045 | -0.38(-1.92%) |
Mar 08, 2007 | 19.70 | 19.97 | 19.61 | 19.78 | 5,097,022 | +0.20(+1.02%) |
Mar 07, 2007 | 19.57 | 19.88 | 19.54 | 19.58 | 6,846,525 | -0.16(-0.80%) |
Mar 06, 2007 | 19.72 | 19.90 | 19.63 | 19.74 | 5,733,442 | +0.12(+0.63%) |
Mar 05, 2007 | 19.71 | 20.00 | 19.61 | 19.61 | 5,348,634 | -0.32(-1.59%) |
Mar 02, 2007 | 20.31 | 20.32 | 19.92 | 19.93 | 5,577,167 | -0.37(-1.83%) |
Mar 01, 2007 | 20.54 | 20.54 | 19.99 | 20.30 | 5,924,599 | -0.25(-1.24%) |
Feb 28, 2007 | 20.68 | 20.79 | 20.43 | 20.56 | 6,544,712 | -0.17(-0.80%) |
Feb 27, 2007 | 20.59 | 20.76 | 20.43 | 20.72 | 6,224,905 | -0.17(-0.79%) |
Feb 26, 2007 | 21.09 | 21.20 | 20.76 | 20.89 | 4,385,079 | -0.16(-0.75%) |
Feb 23, 2007 | 21.19 | 21.26 | 21.01 | 21.05 | 3,395,548 | -0.12(-0.55%) |
Feb 22, 2007 | 21.57 | 21.61 | 21.06 | 21.16 | 4,840,190 | -0.30(-1.41%) |
Feb 21, 2007 | 21.41 | 21.63 | 21.23 | 21.47 | 3,172,525 | -0.12(-0.54%) |
Feb 20, 2007 | 21.49 | 21.70 | 21.38 | 21.58 | 4,010,493 | +0.10(+0.48%) |
Feb 16, 2007 | 21.49 | 21.60 | 21.14 | 21.48 | 5,856,490 | -0.01(-0.03%) |
Feb 15, 2007 | 21.81 | 21.88 | 21.44 | 21.49 | 6,113,612 | -0.36(-1.64%) |
Feb 14, 2007 | 20.85 | 21.87 | 20.68 | 21.85 | 8,813,452 | -0.08(-0.35%) |
Feb 13, 2007 | 22.05 | 22.14 | 21.81 | 21.92 | 5,297,538 | -0.04(-0.19%) |
Feb 12, 2007 | 22.01 | 22.13 | 21.82 | 21.96 | 2,835,061 | -0.07(-0.31%) |
Feb 09, 2007 | 22.21 | 22.31 | 21.98 | 22.03 | 3,298,474 | -0.12(-0.56%) |
Feb 08, 2007 | 22.47 | 22.47 | 22.16 | 22.16 | 4,701,762 | -0.33(-1.47%) |
Feb 07, 2007 | 22.54 | 22.63 | 22.40 | 22.49 | 3,459,393 | -0.05(-0.21%) |
Feb 06, 2007 | 22.81 | 22.83 | 22.33 | 22.54 | 6,909,645 | -0.28(-1.21%) |
Feb 05, 2007 | 23.40 | 23.43 | 22.67 | 22.81 | 6,301,374 | -0.57(-2.45%) |
Feb 02, 2007 | 23.14 | 23.93 | 23.02 | 23.38 | 10,620,937 | +0.21(+0.92%) |
Feb 01, 2007 | 22.05 | 23.46 | 22.03 | 23.17 | 9,776,729 | +1.12(+5.10%) |
Jan 31, 2007 | 21.38 | 22.09 | 21.37 | 22.05 | 5,313,805 | +0.65(+3.06%) |
Jan 30, 2007 | 21.36 | 21.50 | 21.30 | 21.39 | 2,322,368 | +0.05(+0.23%) |
Jan 29, 2007 | 21.30 | 21.48 | 21.21 | 21.34 | 2,723,722 | +0.05(+0.23%) |
Jan 26, 2007 | 21.60 | 21.61 | 21.23 | 21.30 | 3,516,854 | -0.23(-1.09%) |
Jan 25, 2007 | 21.83 | 21.91 | 21.52 | 21.53 | 2,907,132 | -0.30(-1.36%) |
Jan 24, 2007 | 21.67 | 21.87 | 21.61 | 21.83 | 2,454,702 | +0.17(+0.76%) |
Jan 23, 2007 | 21.60 | 21.85 | 21.60 | 21.66 | 5,316,272 | +0.06(+0.26%) |
Jan 22, 2007 | 22.02 | 22.02 | 21.56 | 21.61 | 4,396,176 | -0.37(-1.66%) |
Jan 19, 2007 | 21.47 | 21.99 | 21.29 | 21.97 | 6,044,978 | +0.66(+3.10%) |
Jan 18, 2007 | 21.40 | 21.47 | 21.18 | 21.31 | 5,279,416 | -0.12(-0.55%) |
Jan 17, 2007 | 21.30 | 21.52 | 21.20 | 21.43 | 8,172,764 | +0.13(+0.61%) |
Jan 16, 2007 | 21.20 | 21.36 | 21.16 | 21.30 | 7,632,111 | +0.43(+2.05%) |
Jan 12, 2007 | 20.66 | 20.94 | 20.56 | 20.87 | 5,270,855 | +0.15(+0.73%) |
Jan 11, 2007 | 20.52 | 20.83 | 20.51 | 20.72 | 2,995,355 | +0.19(+0.94%) |
Jan 10, 2007 | 20.40 | 20.54 | 20.26 | 20.52 | 4,492,960 | +0.06(+0.27%) |
Jan 09, 2007 | 20.12 | 20.50 | 20.02 | 20.47 | 3,649,187 | +0.39(+1.92%) |
Jan 08, 2007 | 20.16 | 20.16 | 19.98 | 20.08 | 3,928,220 | -0.08(-0.38%) |
Jan 05, 2007 | 20.12 | 20.20 | 19.99 | 20.16 | 3,328,365 | -0.01(-0.03%) |
Jan 04, 2007 | 20.19 | 20.25 | 19.95 | 20.16 | 4,069,985 | -0.01(-0.07%) |