Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.10 | 18.36 | 17.82 | 18.02 | 3,777,502 | +0.02(+0.09%) |
Mar 29, 2007 | 18.56 | 18.57 | 17.76 | 18.00 | 5,822,930 | -0.55(-2.95%) |
Mar 28, 2007 | 18.59 | 18.73 | 18.43 | 18.55 | 4,321,789 | -0.17(-0.90%) |
Mar 27, 2007 | 18.50 | 18.88 | 18.46 | 18.72 | 5,588,981 | +0.12(+0.63%) |
Mar 26, 2007 | 18.68 | 18.77 | 18.34 | 18.60 | 5,653,979 | -0.13(-0.72%) |
Mar 23, 2007 | 19.03 | 19.19 | 18.40 | 18.73 | 20,409,436 | -2.25(-10.71%) |
Mar 22, 2007 | 21.89 | 21.96 | 20.91 | 20.98 | 6,922,625 | -0.90(-4.12%) |
Mar 21, 2007 | 21.64 | 22.03 | 21.47 | 21.88 | 2,897,096 | +0.18(+0.81%) |
Mar 20, 2007 | 21.88 | 21.93 | 21.65 | 21.70 | 2,261,259 | -0.13(-0.58%) |
Mar 19, 2007 | 22.10 | 22.39 | 21.77 | 21.83 | 2,162,752 | -0.13(-0.58%) |
Mar 16, 2007 | 22.13 | 22.27 | 21.84 | 21.96 | 1,669,148 | -0.18(-0.80%) |
Mar 15, 2007 | 22.00 | 22.23 | 21.77 | 22.13 | 2,322,692 | +0.08(+0.38%) |
Mar 14, 2007 | 21.04 | 22.14 | 21.04 | 22.05 | 2,784,925 | +0.57(+2.66%) |
Mar 13, 2007 | 21.83 | 21.86 | 21.46 | 21.48 | 2,602,883 | -0.35(-1.62%) |
Mar 12, 2007 | 21.89 | 22.13 | 21.78 | 21.83 | 2,745,118 | -0.29(-1.33%) |
Mar 09, 2007 | 22.47 | 22.55 | 21.99 | 22.12 | 2,468,253 | -0.21(-0.94%) |
Mar 08, 2007 | 22.06 | 22.44 | 21.94 | 22.34 | 2,641,739 | +0.54(+2.47%) |
Mar 07, 2007 | 22.32 | 22.51 | 21.74 | 21.80 | 3,978,413 | -0.51(-2.30%) |
Mar 06, 2007 | 22.44 | 22.57 | 22.03 | 22.31 | 2,586,248 | +0.05(+0.23%) |
Mar 05, 2007 | 22.18 | 22.55 | 22.04 | 22.26 | 3,616,469 | +0.08(+0.38%) |
Mar 02, 2007 | 22.19 | 22.34 | 22.04 | 22.18 | 3,267,002 | -0.14(-0.64%) |
Mar 01, 2007 | 22.23 | 22.60 | 22.02 | 22.32 | 3,314,039 | -0.17(-0.75%) |
Feb 28, 2007 | 22.47 | 22.75 | 22.20 | 22.49 | 3,399,968 | +0.02(+0.08%) |
Feb 27, 2007 | 22.78 | 22.92 | 22.20 | 22.47 | 3,336,159 | -0.63(-2.73%) |
Feb 26, 2007 | 23.44 | 23.45 | 22.97 | 23.10 | 2,928,280 | -0.16(-0.69%) |
Feb 23, 2007 | 23.07 | 23.42 | 22.98 | 23.26 | 2,211,114 | +0.24(+1.06%) |
Feb 22, 2007 | 22.72 | 23.10 | 22.64 | 23.02 | 3,110,746 | +0.43(+1.90%) |
Feb 21, 2007 | 22.13 | 22.64 | 22.11 | 22.59 | 1,852,022 | +0.45(+2.01%) |
Feb 20, 2007 | 22.21 | 22.32 | 21.96 | 22.14 | 1,743,177 | -0.15(-0.68%) |
Feb 16, 2007 | 22.22 | 22.54 | 21.88 | 22.29 | 2,230,364 | -0.34(-1.49%) |
Feb 15, 2007 | 22.72 | 22.97 | 21.54 | 22.63 | 1,846,793 | +0.42(+1.89%) |
Feb 14, 2007 | 22.02 | 22.42 | 21.99 | 22.21 | 1,778,283 | +0.30(+1.38%) |
Feb 13, 2007 | 21.96 | 22.09 | 21.80 | 21.91 | 3,106,941 | -0.04(-0.19%) |
Feb 12, 2007 | 21.96 | 22.41 | 21.82 | 21.95 | 1,820,175 | +0.18(+0.81%) |
Feb 09, 2007 | 21.74 | 22.07 | 21.65 | 21.77 | 3,375,609 | +0.14(+0.66%) |
Feb 08, 2007 | 21.46 | 21.71 | 21.19 | 21.63 | 2,900,661 | +0.16(+0.74%) |
Feb 07, 2007 | 20.99 | 21.51 | 20.87 | 21.47 | 3,781,162 | +0.62(+2.99%) |
Feb 06, 2007 | 20.73 | 20.89 | 20.50 | 20.85 | 2,542,520 | +0.25(+1.23%) |
Feb 05, 2007 | 20.64 | 20.71 | 20.37 | 20.59 | 2,951,638 | +0.00(+0.00%) |
Feb 02, 2007 | 20.40 | 20.68 | 20.22 | 20.59 | 2,362,379 | +0.19(+0.95%) |
Feb 01, 2007 | 20.19 | 20.48 | 20.16 | 20.40 | 3,142,829 | +0.21(+1.04%) |
Jan 31, 2007 | 20.08 | 20.26 | 19.84 | 20.19 | 2,948,192 | +0.14(+0.71%) |
Jan 30, 2007 | 20.17 | 20.27 | 19.73 | 20.05 | 2,859,429 | -0.11(-0.54%) |
Jan 29, 2007 | 20.71 | 20.73 | 20.07 | 20.16 | 3,108,013 | -0.56(-2.68%) |
Jan 26, 2007 | 20.52 | 20.81 | 20.35 | 20.71 | 2,306,531 | +0.17(+0.82%) |
Jan 25, 2007 | 20.46 | 20.71 | 20.33 | 20.54 | 2,393,155 | +0.10(+0.49%) |
Jan 24, 2007 | 20.38 | 20.61 | 20.23 | 20.44 | 2,958,886 | +0.10(+0.50%) |
Jan 23, 2007 | 20.26 | 20.42 | 20.09 | 20.34 | 2,404,206 | +0.16(+0.79%) |
Jan 22, 2007 | 20.28 | 20.35 | 20.15 | 20.18 | 2,564,621 | -0.19(-0.95%) |
Jan 19, 2007 | 20.69 | 20.69 | 20.35 | 20.37 | 2,797,758 | -0.22(-1.06%) |
Jan 18, 2007 | 20.85 | 20.87 | 20.47 | 20.59 | 2,264,229 | -0.29(-1.37%) |
Jan 17, 2007 | 21.12 | 21.47 | 20.76 | 20.88 | 2,749,633 | -0.23(-1.08%) |
Jan 16, 2007 | 21.17 | 21.42 | 21.04 | 21.11 | 3,310,136 | +0.13(+0.64%) |
Jan 12, 2007 | 20.50 | 21.13 | 20.42 | 20.97 | 3,625,856 | +0.40(+1.92%) |
Jan 11, 2007 | 20.69 | 20.80 | 20.53 | 20.58 | 2,379,966 | -0.03(-0.12%) |
Jan 10, 2007 | 20.59 | 20.73 | 20.42 | 20.60 | 2,417,277 | -0.13(-0.65%) |
Jan 09, 2007 | 21.09 | 21.17 | 20.57 | 20.74 | 2,570,444 | -0.34(-1.60%) |
Jan 08, 2007 | 21.06 | 21.17 | 20.97 | 21.07 | 2,233,097 | +0.01(+0.04%) |
Jan 05, 2007 | 21.17 | 21.17 | 20.83 | 21.06 | 4,407,137 | -0.17(-0.79%) |
Jan 04, 2007 | 20.82 | 21.27 | 20.74 | 21.23 | 3,701,430 | +0.21(+1.00%) |