Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.11 | 18.38 | 17.84 | 18.03 | 3,774,973 | +0.02(+0.09%) |
Mar 29, 2007 | 18.57 | 18.58 | 17.77 | 18.01 | 5,819,032 | -0.55(-2.95%) |
Mar 28, 2007 | 18.60 | 18.75 | 18.44 | 18.56 | 4,318,896 | -0.17(-0.90%) |
Mar 27, 2007 | 18.51 | 18.89 | 18.48 | 18.73 | 5,585,239 | +0.12(+0.63%) |
Mar 26, 2007 | 18.70 | 18.78 | 18.35 | 18.61 | 5,650,193 | -0.13(-0.72%) |
Mar 23, 2007 | 19.04 | 19.20 | 18.41 | 18.75 | 20,395,772 | -2.25(-10.71%) |
Mar 22, 2007 | 21.90 | 21.98 | 20.93 | 20.99 | 6,917,990 | -0.90(-4.12%) |
Mar 21, 2007 | 21.65 | 22.05 | 21.48 | 21.90 | 2,895,157 | +0.18(+0.81%) |
Mar 20, 2007 | 21.90 | 21.95 | 21.67 | 21.72 | 2,259,745 | -0.13(-0.58%) |
Mar 19, 2007 | 22.11 | 22.40 | 21.79 | 21.84 | 2,161,304 | -0.13(-0.57%) |
Mar 16, 2007 | 22.15 | 22.28 | 21.85 | 21.97 | 1,668,031 | -0.18(-0.80%) |
Mar 15, 2007 | 22.01 | 22.24 | 21.79 | 22.15 | 2,321,137 | +0.08(+0.38%) |
Mar 14, 2007 | 21.05 | 22.16 | 21.05 | 22.06 | 2,783,060 | +0.57(+2.66%) |
Mar 13, 2007 | 21.84 | 21.88 | 21.47 | 21.49 | 2,601,141 | -0.35(-1.62%) |
Mar 12, 2007 | 21.90 | 22.15 | 21.79 | 21.84 | 2,743,280 | -0.29(-1.33%) |
Mar 09, 2007 | 22.48 | 22.56 | 22.00 | 22.14 | 2,466,601 | -0.21(-0.94%) |
Mar 08, 2007 | 22.07 | 22.45 | 21.95 | 22.35 | 2,639,971 | +0.54(+2.47%) |
Mar 07, 2007 | 22.33 | 22.53 | 21.75 | 21.81 | 3,975,750 | -0.51(-2.30%) |
Mar 06, 2007 | 22.46 | 22.59 | 22.05 | 22.32 | 2,584,516 | +0.05(+0.23%) |
Mar 05, 2007 | 22.19 | 22.57 | 22.06 | 22.27 | 3,614,048 | +0.08(+0.38%) |
Mar 02, 2007 | 22.21 | 22.36 | 22.06 | 22.19 | 3,264,815 | -0.14(-0.64%) |
Mar 01, 2007 | 22.24 | 22.61 | 22.03 | 22.33 | 3,311,820 | -0.17(-0.75%) |
Feb 28, 2007 | 22.48 | 22.76 | 22.22 | 22.50 | 3,397,692 | +0.02(+0.07%) |
Feb 27, 2007 | 22.80 | 22.93 | 22.22 | 22.48 | 3,333,925 | -0.63(-2.73%) |
Feb 26, 2007 | 23.45 | 23.46 | 22.99 | 23.12 | 2,926,320 | -0.16(-0.69%) |
Feb 23, 2007 | 23.08 | 23.44 | 23.00 | 23.28 | 2,209,634 | +0.24(+1.06%) |
Feb 22, 2007 | 22.74 | 23.12 | 22.65 | 23.03 | 3,108,663 | +0.43(+1.90%) |
Feb 21, 2007 | 22.15 | 22.65 | 22.12 | 22.60 | 1,850,782 | +0.45(+2.01%) |
Feb 20, 2007 | 22.22 | 22.33 | 21.98 | 22.16 | 1,742,010 | -0.15(-0.68%) |
Feb 16, 2007 | 22.23 | 22.55 | 21.90 | 22.31 | 2,228,871 | -0.34(-1.49%) |
Feb 15, 2007 | 22.74 | 22.98 | 21.56 | 22.64 | 1,845,557 | +0.42(+1.89%) |
Feb 14, 2007 | 22.03 | 22.43 | 22.00 | 22.22 | 1,777,092 | +0.30(+1.38%) |
Feb 13, 2007 | 21.98 | 22.11 | 21.81 | 21.92 | 3,104,861 | -0.04(-0.19%) |
Feb 12, 2007 | 21.98 | 22.43 | 21.84 | 21.96 | 1,818,957 | +0.18(+0.81%) |
Feb 09, 2007 | 21.75 | 22.08 | 21.66 | 21.79 | 3,373,349 | +0.14(+0.66%) |
Feb 08, 2007 | 21.47 | 21.73 | 21.20 | 21.64 | 2,898,719 | +0.16(+0.75%) |
Feb 07, 2007 | 21.00 | 21.52 | 20.88 | 21.48 | 3,778,630 | +0.62(+2.99%) |
Feb 06, 2007 | 20.74 | 20.90 | 20.51 | 20.86 | 2,540,817 | +0.25(+1.23%) |
Feb 05, 2007 | 20.65 | 20.72 | 20.39 | 20.61 | 2,949,661 | +0.00(+0.00%) |
Feb 02, 2007 | 20.41 | 20.69 | 20.24 | 20.61 | 2,360,798 | +0.19(+0.95%) |
Feb 01, 2007 | 20.20 | 20.50 | 20.17 | 20.41 | 3,140,725 | +0.21(+1.04%) |
Jan 31, 2007 | 20.09 | 20.28 | 19.86 | 20.20 | 2,946,218 | +0.14(+0.71%) |
Jan 30, 2007 | 20.19 | 20.29 | 19.75 | 20.06 | 2,857,514 | -0.11(-0.54%) |
Jan 29, 2007 | 20.72 | 20.75 | 20.08 | 20.17 | 3,105,932 | -0.56(-2.68%) |
Jan 26, 2007 | 20.53 | 20.83 | 20.36 | 20.72 | 2,304,987 | +0.17(+0.82%) |
Jan 25, 2007 | 20.47 | 20.72 | 20.35 | 20.56 | 2,391,553 | +0.10(+0.49%) |
Jan 24, 2007 | 20.40 | 20.62 | 20.24 | 20.46 | 2,956,905 | +0.10(+0.50%) |
Jan 23, 2007 | 20.27 | 20.43 | 20.10 | 20.35 | 2,402,597 | +0.16(+0.79%) |
Jan 22, 2007 | 20.30 | 20.36 | 20.16 | 20.19 | 2,562,904 | -0.19(-0.95%) |
Jan 19, 2007 | 20.71 | 20.71 | 20.36 | 20.39 | 2,795,885 | -0.22(-1.06%) |
Jan 18, 2007 | 20.86 | 20.88 | 20.48 | 20.61 | 2,262,713 | -0.29(-1.37%) |
Jan 17, 2007 | 21.14 | 21.48 | 20.78 | 20.89 | 2,747,793 | -0.23(-1.08%) |
Jan 16, 2007 | 21.18 | 21.43 | 21.05 | 21.12 | 3,307,920 | +0.13(+0.64%) |
Jan 12, 2007 | 20.51 | 21.14 | 20.43 | 20.99 | 3,623,429 | +0.40(+1.92%) |
Jan 11, 2007 | 20.70 | 20.81 | 20.54 | 20.59 | 2,378,372 | -0.03(-0.12%) |
Jan 10, 2007 | 20.61 | 20.74 | 20.43 | 20.62 | 2,415,659 | -0.13(-0.65%) |
Jan 09, 2007 | 21.10 | 21.19 | 20.58 | 20.75 | 2,568,723 | -0.34(-1.60%) |
Jan 08, 2007 | 21.08 | 21.18 | 20.99 | 21.09 | 2,231,602 | +0.01(+0.04%) |
Jan 05, 2007 | 21.18 | 21.18 | 20.84 | 21.08 | 4,404,187 | -0.17(-0.79%) |
Jan 04, 2007 | 20.83 | 21.28 | 20.75 | 21.25 | 3,698,952 | +0.21(+1.00%) |