Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.40 | 20.53 | 20.21 | 20.44 | 2,396,799 | +0.03(+0.16%) |
Mar 29, 2007 | 20.48 | 20.51 | 20.23 | 20.41 | 5,685,132 | +0.04(+0.19%) |
Mar 28, 2007 | 20.33 | 20.45 | 20.15 | 20.37 | 3,641,728 | +0.02(+0.10%) |
Mar 27, 2007 | 20.23 | 20.43 | 20.22 | 20.35 | 3,681,465 | -0.06(-0.29%) |
Mar 26, 2007 | 20.69 | 20.69 | 20.32 | 20.41 | 4,817,735 | -0.30(-1.43%) |
Mar 23, 2007 | 20.73 | 20.89 | 20.55 | 20.71 | 3,585,402 | +0.01(+0.06%) |
Mar 22, 2007 | 20.97 | 20.97 | 20.53 | 20.69 | 2,123,426 | +0.08(+0.39%) |
Mar 21, 2007 | 20.42 | 20.71 | 20.33 | 20.61 | 3,281,046 | +0.18(+0.90%) |
Mar 20, 2007 | 20.05 | 20.45 | 20.04 | 20.43 | 2,377,443 | +0.35(+1.73%) |
Mar 19, 2007 | 20.12 | 20.21 | 19.94 | 20.08 | 2,367,885 | +0.06(+0.31%) |
Mar 16, 2007 | 20.03 | 20.13 | 19.89 | 20.02 | 7,662,112 | -0.03(-0.15%) |
Mar 15, 2007 | 20.21 | 20.26 | 19.91 | 20.05 | 4,424,879 | -0.14(-0.70%) |
Mar 14, 2007 | 20.37 | 20.39 | 19.93 | 20.19 | 3,820,064 | -0.07(-0.35%) |
Mar 13, 2007 | 20.64 | 20.56 | 20.19 | 20.26 | 3,253,243 | -0.38(-1.85%) |
Mar 12, 2007 | 20.24 | 20.69 | 19.90 | 20.64 | 5,814,689 | +0.72(+3.59%) |
Mar 09, 2007 | 20.22 | 20.32 | 19.82 | 19.93 | 4,015,057 | -0.19(-0.94%) |
Mar 08, 2007 | 19.85 | 20.14 | 19.65 | 20.12 | 4,857,163 | +0.45(+2.30%) |
Mar 07, 2007 | 19.68 | 19.97 | 19.56 | 19.66 | 41,514,100 | -0.08(-0.42%) |
Mar 06, 2007 | 19.42 | 19.83 | 19.27 | 19.75 | 5,847,904 | +0.48(+2.48%) |
Mar 05, 2007 | 19.08 | 19.66 | 19.00 | 19.27 | 3,610,732 | +0.05(+0.26%) |
Mar 02, 2007 | 19.49 | 19.68 | 19.22 | 19.22 | 3,171,757 | -0.41(-2.09%) |
Mar 01, 2007 | 19.67 | 19.79 | 19.42 | 19.63 | 5,954,934 | -0.40(-2.01%) |
Feb 28, 2007 | 19.56 | 20.12 | 19.22 | 20.03 | 5,490,177 | +0.88(+4.61%) |
Feb 27, 2007 | 19.80 | 20.08 | 19.08 | 19.15 | 6,013,267 | -0.65(-3.28%) |
Feb 26, 2007 | 19.97 | 19.98 | 19.72 | 19.80 | 2,442,728 | -0.02(-0.11%) |
Feb 23, 2007 | 19.63 | 19.91 | 19.59 | 19.82 | 2,066,074 | +0.28(+1.41%) |
Feb 22, 2007 | 19.69 | 19.83 | 19.37 | 19.54 | 3,211,664 | -0.14(-0.72%) |
Feb 21, 2007 | 20.13 | 20.16 | 19.68 | 19.68 | 2,903,162 | -0.44(-2.20%) |
Feb 20, 2007 | 19.94 | 20.20 | 19.72 | 20.13 | 1,825,678 | +0.15(+0.73%) |
Feb 16, 2007 | 19.89 | 20.39 | 19.80 | 19.98 | 3,020,493 | +0.10(+0.48%) |
Feb 15, 2007 | 19.66 | 19.97 | 19.56 | 19.89 | 3,359,821 | +0.16(+0.83%) |
Feb 14, 2007 | 19.69 | 19.87 | 19.61 | 19.72 | 2,951,258 | +0.20(+1.03%) |
Feb 13, 2007 | 19.54 | 19.58 | 19.42 | 19.52 | 1,747,116 | +0.10(+0.50%) |
Feb 12, 2007 | 19.56 | 19.66 | 19.36 | 19.43 | 2,823,595 | -0.09(-0.45%) |
Feb 09, 2007 | 19.34 | 19.86 | 19.34 | 19.51 | 5,404,150 | +0.15(+0.80%) |
Feb 08, 2007 | 19.22 | 19.43 | 19.14 | 19.36 | 2,490,473 | +0.16(+0.85%) |
Feb 07, 2007 | 19.50 | 19.53 | 19.20 | 19.20 | 3,744,073 | -0.26(-1.33%) |
Feb 06, 2007 | 19.67 | 19.77 | 19.43 | 19.45 | 3,773,705 | -0.05(-0.28%) |
Feb 05, 2007 | 19.22 | 19.61 | 19.20 | 19.51 | 4,983,814 | +0.21(+1.06%) |
Feb 02, 2007 | 19.77 | 19.82 | 19.12 | 19.30 | 6,170,983 | -0.55(-2.78%) |
Feb 01, 2007 | 19.67 | 19.94 | 19.51 | 19.86 | 7,361,258 | -0.02(-0.11%) |
Jan 31, 2007 | 18.93 | 20.15 | 18.91 | 19.88 | 18,605,188 | +2.58(+14.93%) |
Jan 30, 2007 | 17.04 | 17.35 | 17.00 | 17.30 | 3,774,661 | +0.24(+1.40%) |
Jan 29, 2007 | 16.92 | 17.22 | 16.92 | 17.06 | 1,371,887 | +0.09(+0.54%) |
Jan 26, 2007 | 17.05 | 17.14 | 16.92 | 16.96 | 2,185,795 | -0.10(-0.56%) |
Jan 25, 2007 | 17.19 | 17.32 | 17.03 | 17.06 | 1,652,907 | -0.19(-1.09%) |
Jan 24, 2007 | 17.13 | 17.34 | 17.11 | 17.25 | 2,520,343 | +0.38(+2.23%) |
Jan 23, 2007 | 16.96 | 17.01 | 16.84 | 16.87 | 1,575,722 | -0.08(-0.49%) |
Jan 22, 2007 | 17.03 | 17.16 | 16.86 | 16.96 | 1,189,558 | -0.18(-1.03%) |
Jan 19, 2007 | 17.01 | 17.15 | 16.96 | 17.13 | 1,578,112 | +0.17(+1.01%) |
Jan 18, 2007 | 17.05 | 17.21 | 16.91 | 16.96 | 2,421,652 | -0.11(-0.66%) |
Jan 17, 2007 | 17.21 | 17.23 | 16.97 | 17.07 | 2,114,106 | -0.21(-1.23%) |
Jan 16, 2007 | 17.22 | 17.32 | 17.14 | 17.29 | 1,444,053 | +0.15(+0.90%) |
Jan 12, 2007 | 17.12 | 17.35 | 17.09 | 17.13 | 1,996,775 | +0.06(+0.34%) |
Jan 11, 2007 | 17.04 | 17.12 | 16.99 | 17.07 | 1,093,495 | +0.12(+0.69%) |
Jan 10, 2007 | 16.82 | 16.99 | 16.78 | 16.96 | 797,419 | +0.04(+0.25%) |
Jan 09, 2007 | 16.93 | 17.02 | 16.76 | 16.91 | 2,419,023 | +0.10(+0.62%) |
Jan 08, 2007 | 16.93 | 16.95 | 16.54 | 16.81 | 3,889,841 | -0.17(-1.01%) |
Jan 05, 2007 | 17.12 | 17.24 | 16.95 | 16.98 | 2,061,295 | -0.21(-1.24%) |
Jan 04, 2007 | 17.20 | 17.31 | 16.99 | 17.20 | 1,642,393 | +0.00(+0.00%) |