Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 21.32 | 21.79 | 21.20 | 21.62 | 640,188 | +0.37(+1.74%) |
Mar 29, 2007 | 21.67 | 21.86 | 20.81 | 21.25 | 461,534 | -0.29(-1.35%) |
Mar 28, 2007 | 21.70 | 22.03 | 21.44 | 21.54 | 591,248 | -0.46(-2.09%) |
Mar 27, 2007 | 22.40 | 22.65 | 20.79 | 22.00 | 3,075,767 | +2.85(+14.88%) |
Mar 26, 2007 | 19.40 | 19.40 | 18.83 | 19.15 | 283,320 | -0.29(-1.49%) |
Mar 23, 2007 | 19.43 | 19.71 | 19.15 | 19.44 | 321,484 | -0.05(-0.26%) |
Mar 22, 2007 | 19.54 | 19.82 | 19.26 | 19.49 | 369,318 | +0.09(+0.46%) |
Mar 21, 2007 | 19.06 | 19.54 | 18.75 | 19.40 | 350,085 | +0.36(+1.89%) |
Mar 20, 2007 | 18.57 | 19.05 | 18.53 | 19.04 | 270,474 | +0.43(+2.31%) |
Mar 19, 2007 | 18.50 | 18.93 | 18.33 | 18.61 | 365,588 | +0.24(+1.31%) |
Mar 16, 2007 | 18.54 | 18.83 | 18.31 | 18.37 | 1,057,797 | -0.20(-1.08%) |
Mar 15, 2007 | 18.51 | 18.81 | 18.27 | 18.57 | 355,781 | +0.06(+0.32%) |
Mar 14, 2007 | 18.30 | 18.63 | 17.96 | 18.51 | 586,819 | +0.13(+0.71%) |
Mar 13, 2007 | 19.04 | 18.95 | 18.36 | 18.38 | 619,899 | -0.66(-3.47%) |
Mar 12, 2007 | 18.94 | 19.21 | 18.85 | 19.04 | 350,646 | +0.02(+0.11%) |
Mar 09, 2007 | 19.41 | 19.43 | 18.83 | 19.02 | 323,634 | -0.26(-1.35%) |
Mar 08, 2007 | 18.76 | 19.56 | 18.71 | 19.28 | 779,034 | +0.64(+3.43%) |
Mar 07, 2007 | 19.10 | 19.25 | 18.63 | 18.64 | 784,826 | -0.42(-2.20%) |
Mar 06, 2007 | 18.98 | 19.41 | 18.62 | 19.06 | 590,412 | +0.30(+1.60%) |
Mar 05, 2007 | 18.50 | 19.05 | 17.87 | 18.76 | 1,546,608 | +0.08(+0.43%) |
Mar 02, 2007 | 18.91 | 19.55 | 18.67 | 18.68 | 761,587 | -0.54(-2.81%) |
Mar 01, 2007 | 19.36 | 19.90 | 18.89 | 19.22 | 596,350 | -0.62(-3.13%) |
Feb 28, 2007 | 20.00 | 20.35 | 19.66 | 19.84 | 627,898 | -0.08(-0.40%) |
Feb 27, 2007 | 21.09 | 21.11 | 19.85 | 19.92 | 669,245 | -1.26(-5.95%) |
Feb 26, 2007 | 21.50 | 21.62 | 21.06 | 21.18 | 344,789 | -0.42(-1.94%) |
Feb 23, 2007 | 22.09 | 22.09 | 21.36 | 21.60 | 479,626 | -0.59(-2.66%) |
Feb 22, 2007 | 22.41 | 22.82 | 21.77 | 22.19 | 403,278 | -0.30(-1.33%) |
Feb 21, 2007 | 22.62 | 22.66 | 22.26 | 22.49 | 423,817 | -0.15(-0.66%) |
Feb 20, 2007 | 21.96 | 22.74 | 21.45 | 22.64 | 569,825 | +0.64(+2.91%) |
Feb 16, 2007 | 22.06 | 22.10 | 21.51 | 22.00 | 415,037 | -0.06(-0.27%) |
Feb 15, 2007 | 22.11 | 22.35 | 21.54 | 22.06 | 805,206 | +0.19(+0.87%) |
Feb 14, 2007 | 21.66 | 22.42 | 21.35 | 21.87 | 852,868 | +0.21(+0.97%) |
Feb 13, 2007 | 20.36 | 21.68 | 20.36 | 21.66 | 1,443,055 | +1.39(+6.86%) |
Feb 12, 2007 | 19.90 | 20.32 | 19.60 | 20.27 | 565,464 | +0.38(+1.91%) |
Feb 09, 2007 | 19.81 | 20.29 | 19.60 | 19.89 | 446,458 | +0.05(+0.25%) |
Feb 08, 2007 | 19.66 | 20.07 | 19.57 | 19.84 | 598,160 | +0.15(+0.76%) |
Feb 07, 2007 | 19.10 | 19.92 | 19.06 | 19.69 | 546,055 | +0.65(+3.41%) |
Feb 06, 2007 | 19.56 | 19.60 | 18.97 | 19.04 | 1,142,120 | -0.42(-2.16%) |
Feb 05, 2007 | 20.15 | 20.37 | 19.07 | 19.46 | 1,053,522 | -0.72(-3.57%) |
Feb 02, 2007 | 20.28 | 20.65 | 20.14 | 20.18 | 268,536 | -0.09(-0.44%) |
Feb 01, 2007 | 19.79 | 20.49 | 19.79 | 20.27 | 392,986 | +0.38(+1.91%) |
Jan 31, 2007 | 20.58 | 20.58 | 19.50 | 19.89 | 730,811 | -0.70(-3.40%) |
Jan 30, 2007 | 19.95 | 20.61 | 19.95 | 20.59 | 336,218 | +0.75(+3.78%) |
Jan 29, 2007 | 19.81 | 20.16 | 19.57 | 19.84 | 592,774 | -0.08(-0.40%) |
Jan 26, 2007 | 19.94 | 20.28 | 19.76 | 19.92 | 517,232 | -0.15(-0.75%) |
Jan 25, 2007 | 21.09 | 21.13 | 19.91 | 20.07 | 599,888 | -0.97(-4.61%) |
Jan 24, 2007 | 20.91 | 21.28 | 20.86 | 21.04 | 410,803 | +0.19(+0.91%) |
Jan 23, 2007 | 21.65 | 21.70 | 20.78 | 20.85 | 445,431 | -0.85(-3.92%) |
Jan 22, 2007 | 21.80 | 21.93 | 21.51 | 21.70 | 304,678 | -0.07(-0.32%) |
Jan 19, 2007 | 21.87 | 22.00 | 21.58 | 21.77 | 299,002 | -0.11(-0.50%) |
Jan 18, 2007 | 22.44 | 22.48 | 21.88 | 21.88 | 358,847 | -0.63(-2.80%) |
Jan 17, 2007 | 22.58 | 22.68 | 22.27 | 22.51 | 283,735 | -0.04(-0.18%) |
Jan 16, 2007 | 22.70 | 22.74 | 22.49 | 22.55 | 484,991 | -0.19(-0.84%) |
Jan 12, 2007 | 22.54 | 22.84 | 22.44 | 22.74 | 352,746 | +0.19(+0.84%) |
Jan 11, 2007 | 21.95 | 22.74 | 21.90 | 22.55 | 735,647 | +0.63(+2.87%) |
Jan 10, 2007 | 21.24 | 21.94 | 20.87 | 21.92 | 586,545 | +0.65(+3.06%) |
Jan 09, 2007 | 21.24 | 21.46 | 20.72 | 21.27 | 396,245 | +0.12(+0.57%) |
Jan 08, 2007 | 20.85 | 21.45 | 20.78 | 21.15 | 681,251 | +0.35(+1.68%) |
Jan 05, 2007 | 20.07 | 20.82 | 19.99 | 20.80 | 694,668 | +0.62(+3.07%) |
Jan 04, 2007 | 19.74 | 20.53 | 19.46 | 20.18 | 643,167 | +0.37(+1.87%) |