Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.63 | 19.67 | 19.20 | 19.49 | 5,772,427 | -0.13(-0.68%) |
Mar 29, 2007 | 19.92 | 19.93 | 19.39 | 19.63 | 7,788,556 | -0.15(-0.78%) |
Mar 28, 2007 | 19.89 | 19.99 | 19.77 | 19.78 | 3,948,235 | -0.11(-0.56%) |
Mar 27, 2007 | 19.80 | 19.95 | 19.71 | 19.89 | 3,181,436 | +0.02(+0.10%) |
Mar 26, 2007 | 19.79 | 19.89 | 19.69 | 19.87 | 2,778,318 | +0.07(+0.34%) |
Mar 23, 2007 | 19.68 | 19.90 | 19.65 | 19.81 | 3,850,899 | +0.04(+0.21%) |
Mar 22, 2007 | 20.02 | 20.14 | 19.67 | 19.76 | 3,091,535 | +0.02(+0.10%) |
Mar 21, 2007 | 19.53 | 19.80 | 19.44 | 19.75 | 3,748,013 | +0.22(+1.13%) |
Mar 20, 2007 | 19.36 | 19.56 | 19.22 | 19.53 | 3,677,195 | +0.09(+0.44%) |
Mar 19, 2007 | 19.36 | 19.48 | 19.30 | 19.44 | 2,645,615 | +0.22(+1.13%) |
Mar 16, 2007 | 19.35 | 19.44 | 19.19 | 19.22 | 4,427,407 | -0.13(-0.66%) |
Mar 15, 2007 | 19.22 | 19.39 | 19.07 | 19.35 | 4,134,458 | +0.13(+0.70%) |
Mar 14, 2007 | 19.13 | 19.24 | 18.90 | 19.22 | 4,000,816 | +0.17(+0.89%) |
Mar 13, 2007 | 19.38 | 19.46 | 19.05 | 19.05 | 4,513,789 | -0.33(-1.70%) |
Mar 12, 2007 | 19.08 | 19.39 | 19.07 | 19.38 | 4,491,255 | +0.25(+1.32%) |
Mar 09, 2007 | 19.21 | 19.25 | 19.04 | 19.12 | 2,200,245 | -0.01(-0.05%) |
Mar 08, 2007 | 19.21 | 19.23 | 19.06 | 19.13 | 4,305,971 | +0.10(+0.50%) |
Mar 07, 2007 | 18.98 | 19.18 | 18.94 | 19.04 | 3,990,488 | +0.06(+0.32%) |
Mar 06, 2007 | 18.60 | 19.01 | 18.48 | 18.98 | 5,860,540 | +0.40(+2.15%) |
Mar 05, 2007 | 18.89 | 18.89 | 18.58 | 18.58 | 4,150,107 | -0.38(-2.01%) |
Mar 02, 2007 | 19.11 | 19.20 | 18.95 | 18.96 | 3,358,269 | -0.26(-1.36%) |
Mar 01, 2007 | 19.09 | 19.35 | 18.91 | 19.22 | 4,560,192 | +0.03(+0.17%) |
Feb 28, 2007 | 19.43 | 19.44 | 19.09 | 19.19 | 5,243,657 | -0.11(-0.58%) |
Feb 27, 2007 | 19.63 | 19.98 | 19.27 | 19.30 | 9,933,967 | -0.37(-1.87%) |
Feb 26, 2007 | 19.43 | 19.80 | 19.43 | 19.67 | 7,470,544 | +0.30(+1.57%) |
Feb 23, 2007 | 19.63 | 19.63 | 19.33 | 19.36 | 4,170,138 | +0.05(+0.25%) |
Feb 22, 2007 | 19.37 | 19.46 | 19.02 | 19.31 | 3,012,427 | +0.03(+0.15%) |
Feb 21, 2007 | 19.22 | 19.32 | 19.16 | 19.29 | 4,208,947 | -0.05(-0.28%) |
Feb 20, 2007 | 19.31 | 19.37 | 19.22 | 19.34 | 2,550,469 | +0.03(+0.13%) |
Feb 16, 2007 | 19.23 | 19.36 | 19.20 | 19.31 | 2,055,023 | +0.00(+0.00%) |
Feb 15, 2007 | 19.43 | 19.47 | 19.30 | 19.31 | 2,766,112 | -0.14(-0.74%) |
Feb 14, 2007 | 19.41 | 19.57 | 19.39 | 19.46 | 2,700,374 | +0.06(+0.33%) |
Feb 13, 2007 | 19.31 | 19.41 | 19.27 | 19.39 | 2,314,285 | +0.14(+0.75%) |
Feb 12, 2007 | 19.26 | 19.41 | 19.20 | 19.25 | 1,573,210 | -0.04(-0.20%) |
Feb 09, 2007 | 19.38 | 19.49 | 19.19 | 19.29 | 1,909,174 | -0.09(-0.45%) |
Feb 08, 2007 | 19.21 | 19.45 | 19.17 | 19.38 | 2,829,647 | +0.16(+0.85%) |
Feb 07, 2007 | 18.96 | 19.33 | 18.95 | 19.21 | 4,057,152 | +0.27(+1.42%) |
Feb 06, 2007 | 18.68 | 19.00 | 18.62 | 18.94 | 3,509,125 | +0.34(+1.85%) |
Feb 05, 2007 | 18.44 | 18.65 | 18.40 | 18.60 | 1,839,693 | +0.13(+0.73%) |
Feb 02, 2007 | 18.44 | 18.51 | 18.42 | 18.46 | 1,456,606 | +0.03(+0.14%) |
Feb 01, 2007 | 18.33 | 18.49 | 18.29 | 18.44 | 2,727,615 | +0.11(+0.57%) |
Jan 31, 2007 | 18.16 | 18.36 | 18.06 | 18.33 | 2,096,023 | +0.11(+0.61%) |
Jan 30, 2007 | 18.17 | 18.25 | 18.14 | 18.22 | 2,367,689 | +0.06(+0.32%) |
Jan 29, 2007 | 18.27 | 18.27 | 18.11 | 18.16 | 3,052,175 | -0.14(-0.79%) |
Jan 26, 2007 | 18.32 | 18.32 | 18.09 | 18.31 | 4,188,603 | -0.02(-0.09%) |
Jan 25, 2007 | 18.50 | 18.53 | 18.32 | 18.32 | 2,212,764 | -0.21(-1.12%) |
Jan 24, 2007 | 18.34 | 18.53 | 18.30 | 18.53 | 2,561,423 | +0.21(+1.13%) |
Jan 23, 2007 | 18.05 | 18.34 | 17.99 | 18.32 | 4,292,200 | +0.31(+1.72%) |
Jan 22, 2007 | 17.84 | 18.03 | 17.76 | 18.01 | 5,135,992 | +0.14(+0.77%) |
Jan 19, 2007 | 17.87 | 17.90 | 17.75 | 17.88 | 2,700,386 | +0.07(+0.39%) |
Jan 18, 2007 | 17.93 | 17.96 | 17.78 | 17.81 | 1,768,020 | -0.05(-0.30%) |
Jan 17, 2007 | 17.97 | 17.98 | 17.82 | 17.86 | 3,947,609 | -0.11(-0.59%) |
Jan 16, 2007 | 17.78 | 18.05 | 17.74 | 17.97 | 2,678,165 | +0.24(+1.35%) |
Jan 12, 2007 | 17.86 | 17.86 | 17.67 | 17.73 | 2,291,635 | -0.10(-0.56%) |
Jan 11, 2007 | 17.81 | 17.91 | 17.77 | 17.83 | 2,085,069 | +0.05(+0.29%) |
Jan 10, 2007 | 17.68 | 17.83 | 17.67 | 17.77 | 2,988,014 | +0.00(+0.00%) |
Jan 09, 2007 | 17.64 | 17.81 | 17.57 | 17.77 | 4,037,747 | +0.20(+1.16%) |
Jan 08, 2007 | 17.57 | 17.67 | 17.49 | 17.57 | 6,261,466 | -0.06(-0.36%) |
Jan 05, 2007 | 17.98 | 17.98 | 17.60 | 17.63 | 3,825,547 | -0.35(-1.92%) |
Jan 04, 2007 | 18.09 | 18.23 | 17.97 | 17.98 | 2,568,309 | -0.16(-0.88%) |