Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.01 | 21.18 | 20.79 | 21.13 | 2,520,471 | +0.17(+0.80%) |
Mar 29, 2007 | 21.33 | 21.36 | 20.81 | 20.97 | 3,694,553 | -0.20(-0.93%) |
Mar 28, 2007 | 21.19 | 21.30 | 21.08 | 21.16 | 1,907,359 | -0.21(-0.97%) |
Mar 27, 2007 | 21.46 | 21.56 | 21.24 | 21.37 | 1,714,375 | -0.21(-0.96%) |
Mar 26, 2007 | 21.34 | 21.61 | 21.16 | 21.58 | 2,684,686 | +0.19(+0.89%) |
Mar 23, 2007 | 21.21 | 21.42 | 21.15 | 21.39 | 2,698,770 | +0.21(+1.01%) |
Mar 22, 2007 | 20.96 | 21.22 | 20.81 | 21.17 | 2,991,841 | +0.18(+0.86%) |
Mar 21, 2007 | 20.69 | 21.02 | 20.58 | 20.99 | 1,846,827 | +0.28(+1.37%) |
Mar 20, 2007 | 20.51 | 20.71 | 20.33 | 20.71 | 1,686,507 | +0.22(+1.06%) |
Mar 19, 2007 | 20.17 | 20.52 | 20.17 | 20.49 | 2,245,080 | +0.35(+1.74%) |
Mar 16, 2007 | 20.31 | 20.31 | 20.11 | 20.14 | 2,465,332 | -0.11(-0.56%) |
Mar 15, 2007 | 19.99 | 20.45 | 19.96 | 20.26 | 1,955,305 | +0.30(+1.50%) |
Mar 14, 2007 | 19.95 | 20.04 | 19.62 | 19.96 | 3,561,502 | +0.05(+0.25%) |
Mar 13, 2007 | 20.39 | 20.38 | 19.89 | 19.91 | 3,908,213 | -0.48(-2.36%) |
Mar 12, 2007 | 20.27 | 20.52 | 20.11 | 20.39 | 2,237,888 | +0.20(+1.01%) |
Mar 09, 2007 | 20.14 | 20.38 | 20.13 | 20.18 | 2,547,440 | +0.12(+0.60%) |
Mar 08, 2007 | 19.70 | 20.12 | 19.66 | 20.06 | 2,263,958 | +0.44(+2.23%) |
Mar 07, 2007 | 19.62 | 19.81 | 19.57 | 19.63 | 1,533,378 | +0.01(+0.07%) |
Mar 06, 2007 | 19.41 | 19.73 | 19.32 | 19.61 | 2,136,302 | +0.29(+1.50%) |
Mar 05, 2007 | 19.40 | 19.66 | 19.32 | 19.32 | 2,001,156 | -0.21(-1.09%) |
Mar 02, 2007 | 19.69 | 19.79 | 19.49 | 19.54 | 2,177,655 | -0.19(-0.98%) |
Mar 01, 2007 | 19.43 | 19.75 | 19.21 | 19.73 | 3,566,713 | +0.02(+0.08%) |
Feb 28, 2007 | 19.68 | 19.87 | 19.48 | 19.71 | 1,948,413 | +0.06(+0.31%) |
Feb 27, 2007 | 20.06 | 20.13 | 19.32 | 19.65 | 2,960,676 | -0.58(-2.87%) |
Feb 26, 2007 | 20.55 | 20.63 | 20.18 | 20.23 | 2,821,953 | +0.00(+0.02%) |
Feb 23, 2007 | 20.29 | 20.29 | 20.16 | 20.23 | 1,106,957 | -0.02(-0.12%) |
Feb 22, 2007 | 20.38 | 20.46 | 20.19 | 20.25 | 1,714,076 | +0.02(+0.08%) |
Feb 21, 2007 | 19.86 | 20.27 | 19.83 | 20.24 | 2,332,881 | +0.30(+1.51%) |
Feb 20, 2007 | 19.75 | 19.96 | 19.62 | 19.94 | 1,996,958 | +0.07(+0.35%) |
Feb 16, 2007 | 19.79 | 19.99 | 19.76 | 19.87 | 1,252,294 | -0.06(-0.28%) |
Feb 15, 2007 | 19.86 | 20.04 | 19.82 | 19.92 | 1,121,341 | -0.02(-0.08%) |
Feb 14, 2007 | 19.84 | 20.03 | 19.84 | 19.94 | 1,351,893 | +0.11(+0.57%) |
Feb 13, 2007 | 19.62 | 19.87 | 19.61 | 19.83 | 1,481,180 | +0.29(+1.49%) |
Feb 12, 2007 | 19.56 | 19.67 | 19.49 | 19.54 | 1,410,298 | -0.02(-0.10%) |
Feb 09, 2007 | 19.45 | 19.63 | 19.45 | 19.56 | 1,491,426 | +0.11(+0.55%) |
Feb 08, 2007 | 19.52 | 19.57 | 19.42 | 19.45 | 1,969,988 | -0.14(-0.73%) |
Feb 07, 2007 | 19.58 | 19.72 | 19.55 | 19.59 | 2,416,487 | -0.00(-0.02%) |
Feb 06, 2007 | 19.55 | 19.72 | 19.54 | 19.60 | 2,162,672 | +0.09(+0.44%) |
Feb 05, 2007 | 19.59 | 19.64 | 19.22 | 19.51 | 1,808,769 | -0.13(-0.66%) |
Feb 02, 2007 | 19.76 | 19.76 | 19.55 | 19.64 | 1,537,873 | -0.19(-0.94%) |
Feb 01, 2007 | 19.57 | 19.87 | 19.47 | 19.83 | 2,035,015 | +0.28(+1.45%) |
Jan 31, 2007 | 19.39 | 19.62 | 19.33 | 19.54 | 1,700,591 | +0.19(+1.00%) |
Jan 30, 2007 | 19.45 | 19.50 | 19.20 | 19.35 | 2,578,905 | -0.10(-0.50%) |
Jan 29, 2007 | 19.74 | 19.74 | 19.30 | 19.45 | 3,960,954 | -0.33(-1.65%) |
Jan 26, 2007 | 19.27 | 19.86 | 19.27 | 19.77 | 5,982,485 | -0.89(-4.33%) |
Jan 25, 2007 | 20.91 | 21.01 | 20.51 | 20.67 | 4,122,472 | -0.28(-1.34%) |
Jan 24, 2007 | 20.99 | 21.10 | 20.86 | 20.95 | 2,417,087 | -0.01(-0.06%) |
Jan 23, 2007 | 20.77 | 21.07 | 20.77 | 20.96 | 2,399,406 | +0.13(+0.61%) |
Jan 22, 2007 | 20.71 | 20.93 | 20.71 | 20.83 | 2,917,825 | -0.07(-0.33%) |
Jan 19, 2007 | 20.68 | 20.92 | 20.67 | 20.90 | 2,004,150 | +0.21(+1.00%) |
Jan 18, 2007 | 20.69 | 20.84 | 20.63 | 20.70 | 2,718,249 | -0.02(-0.11%) |
Jan 17, 2007 | 20.56 | 20.80 | 20.54 | 20.72 | 2,067,379 | +0.11(+0.55%) |
Jan 16, 2007 | 20.50 | 20.70 | 20.38 | 20.61 | 1,738,049 | +0.07(+0.32%) |
Jan 12, 2007 | 20.28 | 20.58 | 20.27 | 20.54 | 3,086,835 | +0.22(+1.07%) |
Jan 11, 2007 | 19.99 | 20.36 | 19.94 | 20.32 | 3,014,316 | +0.34(+1.69%) |
Jan 10, 2007 | 19.87 | 20.00 | 19.78 | 19.99 | 3,266,333 | +0.07(+0.37%) |
Jan 09, 2007 | 19.96 | 19.97 | 19.83 | 19.91 | 1,650,847 | +0.00(+0.02%) |
Jan 08, 2007 | 19.87 | 19.94 | 19.71 | 19.91 | 2,171,063 | +0.04(+0.20%) |
Jan 05, 2007 | 19.93 | 19.93 | 19.81 | 19.87 | 2,210,918 | -0.07(-0.37%) |
Jan 04, 2007 | 20.01 | 20.03 | 19.84 | 19.94 | 2,000,854 | -0.10(-0.48%) |