Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.50 | 21.70 | 20.14 | 20.14 | 3,055,139 | -0.96(-4.55%) |
Mar 29, 2007 | 21.00 | 21.18 | 20.86 | 21.10 | 1,415,702 | +0.24(+1.15%) |
Mar 28, 2007 | 20.89 | 21.43 | 20.76 | 20.86 | 1,414,926 | -0.22(-1.04%) |
Mar 27, 2007 | 22.20 | 22.20 | 20.80 | 21.08 | 2,691,670 | -1.18(-5.30%) |
Mar 26, 2007 | 22.50 | 22.67 | 22.14 | 22.26 | 1,447,799 | -0.79(-3.43%) |
Mar 23, 2007 | 23.59 | 23.70 | 22.75 | 23.05 | 2,448,718 | -0.30(-1.28%) |
Mar 22, 2007 | 23.36 | 23.50 | 22.92 | 23.35 | 2,276,911 | +0.11(+0.47%) |
Mar 21, 2007 | 23.70 | 24.32 | 22.91 | 23.24 | 3,787,258 | -0.55(-2.31%) |
Mar 20, 2007 | 22.23 | 24.80 | 21.78 | 23.79 | 3,244,065 | +1.18(+5.22%) |
Mar 19, 2007 | 21.90 | 22.67 | 21.61 | 22.61 | 3,569,006 | +1.76(+8.44%) |
Mar 16, 2007 | 21.16 | 21.16 | 20.50 | 20.85 | 2,670,932 | +0.20(+0.97%) |
Mar 15, 2007 | 20.67 | 20.90 | 20.28 | 20.65 | 1,093,214 | +0.05(+0.24%) |
Mar 14, 2007 | 20.36 | 21.18 | 20.05 | 20.60 | 3,580,905 | +0.15(+0.73%) |
Mar 13, 2007 | 20.07 | 20.65 | 20.02 | 20.45 | 2,520,485 | +0.38(+1.89%) |
Mar 12, 2007 | 19.60 | 20.69 | 19.56 | 20.07 | 1,786,592 | -0.20(-0.99%) |
Mar 09, 2007 | 19.40 | 20.45 | 19.25 | 20.27 | 2,721,045 | +0.81(+4.16%) |
Mar 08, 2007 | 19.28 | 19.75 | 19.23 | 19.46 | 3,082,119 | +0.51(+2.69%) |
Mar 07, 2007 | 19.75 | 20.88 | 18.95 | 18.95 | 19,967,698 | +1.34(+7.61%) |
Mar 06, 2007 | 17.70 | 18.12 | 17.31 | 17.61 | 1,593,359 | +0.13(+0.74%) |
Mar 05, 2007 | 17.00 | 17.71 | 16.90 | 17.48 | 2,316,410 | +0.39(+2.28%) |
Mar 02, 2007 | 17.00 | 17.30 | 16.61 | 17.09 | 2,271,260 | +0.03(+0.18%) |
Mar 01, 2007 | 15.78 | 17.20 | 15.60 | 17.06 | 5,917,439 | -0.74(-4.16%) |
Feb 28, 2007 | 18.30 | 18.30 | 17.65 | 17.80 | 2,011,926 | -0.45(-2.47%) |
Feb 27, 2007 | 18.76 | 19.09 | 17.98 | 18.25 | 2,006,035 | -0.99(-5.15%) |
Feb 26, 2007 | 19.94 | 19.97 | 19.16 | 19.24 | 2,213,338 | -0.55(-2.78%) |
Feb 23, 2007 | 19.75 | 20.35 | 19.54 | 19.79 | 2,205,390 | -0.04(-0.20%) |
Feb 22, 2007 | 19.80 | 20.04 | 19.56 | 19.83 | 2,433,077 | +0.01(+0.05%) |
Feb 21, 2007 | 20.01 | 20.10 | 19.74 | 19.82 | 1,663,604 | -0.31(-1.54%) |
Feb 20, 2007 | 20.26 | 20.26 | 19.70 | 20.13 | 1,721,655 | -0.09(-0.45%) |
Feb 16, 2007 | 19.62 | 20.22 | 19.55 | 20.22 | 4,228,629 | -0.05(-0.25%) |
Feb 15, 2007 | 20.32 | 21.00 | 19.74 | 20.27 | 3,381,372 | -0.70(-3.34%) |
Feb 14, 2007 | 19.50 | 21.06 | 19.21 | 20.97 | 3,746,173 | +1.61(+8.32%) |
Feb 13, 2007 | 19.66 | 19.75 | 19.09 | 19.36 | 1,385,490 | -0.29(-1.48%) |
Feb 12, 2007 | 19.23 | 19.73 | 18.75 | 19.65 | 2,266,182 | +0.47(+2.45%) |
Feb 09, 2007 | 18.27 | 19.39 | 18.07 | 19.18 | 2,454,720 | +0.92(+5.04%) |
Feb 08, 2007 | 17.93 | 18.58 | 17.90 | 18.26 | 2,284,088 | +0.27(+1.50%) |
Feb 07, 2007 | 17.14 | 18.05 | 17.07 | 17.99 | 2,836,519 | +0.79(+4.59%) |
Feb 06, 2007 | 17.00 | 17.28 | 16.49 | 17.20 | 4,191,314 | -0.70(-3.91%) |
Feb 05, 2007 | 18.32 | 18.42 | 17.81 | 17.90 | 1,232,288 | -0.42(-2.29%) |
Feb 02, 2007 | 17.73 | 18.40 | 17.45 | 18.32 | 2,811,006 | +0.74(+4.21%) |
Feb 01, 2007 | 17.42 | 17.80 | 17.18 | 17.58 | 1,810,331 | +0.20(+1.15%) |
Jan 31, 2007 | 17.01 | 17.54 | 16.87 | 17.38 | 1,959,052 | +0.28(+1.64%) |
Jan 30, 2007 | 16.85 | 17.38 | 16.78 | 17.10 | 1,455,475 | +0.33(+1.97%) |
Jan 29, 2007 | 16.93 | 16.94 | 16.66 | 16.77 | 1,501,133 | -0.17(-1.00%) |
Jan 26, 2007 | 17.26 | 17.30 | 16.64 | 16.94 | 1,816,233 | -0.30(-1.74%) |
Jan 25, 2007 | 18.20 | 18.20 | 17.19 | 17.24 | 1,141,766 | -0.82(-4.54%) |
Jan 24, 2007 | 18.15 | 18.48 | 18.02 | 18.06 | 1,065,641 | -0.10(-0.55%) |
Jan 23, 2007 | 17.90 | 18.29 | 17.75 | 18.16 | 2,223,713 | +0.62(+3.53%) |
Jan 22, 2007 | 17.50 | 17.73 | 16.75 | 17.54 | 2,131,488 | +0.05(+0.29%) |
Jan 19, 2007 | 17.29 | 17.75 | 17.26 | 17.49 | 2,017,365 | +0.15(+0.87%) |
Jan 18, 2007 | 17.50 | 17.71 | 17.05 | 17.34 | 2,541,995 | -0.27(-1.53%) |
Jan 17, 2007 | 17.61 | 17.87 | 17.46 | 17.61 | 2,118,313 | -0.06(-0.34%) |
Jan 16, 2007 | 17.30 | 17.71 | 17.26 | 17.67 | 2,330,395 | +0.36(+2.08%) |
Jan 12, 2007 | 17.16 | 17.42 | 17.05 | 17.31 | 2,978,353 | +0.36(+2.12%) |
Jan 11, 2007 | 16.91 | 17.29 | 16.87 | 16.95 | 2,415,284 | +0.18(+1.07%) |
Jan 10, 2007 | 16.23 | 16.99 | 16.23 | 16.77 | 3,129,543 | +0.37(+2.26%) |
Jan 09, 2007 | 16.05 | 16.59 | 16.03 | 16.40 | 2,424,491 | +0.41(+2.56%) |
Jan 08, 2007 | 16.75 | 16.79 | 15.94 | 15.99 | 2,820,005 | -0.84(-4.99%) |
Jan 05, 2007 | 17.60 | 17.69 | 16.61 | 16.83 | 4,189,905 | -0.83(-4.70%) |
Jan 04, 2007 | 17.57 | 17.71 | 17.33 | 17.66 | 2,400,556 | +0.00(+0.00%) |