Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.68 | 19.10 | 18.63 | 18.73 | 18,802,908 | +0.05(+0.25%) |
Mar 29, 2007 | 18.69 | 18.85 | 18.45 | 18.69 | 12,288,072 | +0.23(+1.26%) |
Mar 28, 2007 | 18.48 | 18.64 | 18.33 | 18.46 | 8,304,612 | -0.17(-0.89%) |
Mar 27, 2007 | 18.91 | 18.93 | 18.59 | 18.62 | 9,072,142 | -0.31(-1.65%) |
Mar 26, 2007 | 19.39 | 19.50 | 18.85 | 18.93 | 12,899,766 | -0.29(-1.51%) |
Mar 23, 2007 | 18.55 | 19.31 | 18.49 | 19.22 | 21,640,184 | +0.71(+3.82%) |
Mar 22, 2007 | 18.69 | 18.69 | 18.39 | 18.52 | 9,456,449 | -0.17(-0.92%) |
Mar 21, 2007 | 18.49 | 18.72 | 18.40 | 18.69 | 13,126,247 | +0.16(+0.86%) |
Mar 20, 2007 | 18.38 | 18.61 | 18.32 | 18.53 | 17,136,088 | +0.15(+0.83%) |
Mar 19, 2007 | 18.37 | 18.52 | 18.24 | 18.38 | 14,283,325 | -0.06(-0.34%) |
Mar 16, 2007 | 18.25 | 18.51 | 17.94 | 18.44 | 17,080,800 | +0.23(+1.29%) |
Mar 15, 2007 | 18.00 | 18.38 | 17.97 | 18.21 | 9,355,630 | +0.20(+1.14%) |
Mar 14, 2007 | 18.14 | 18.24 | 17.62 | 18.00 | 17,158,312 | -0.09(-0.50%) |
Mar 13, 2007 | 18.70 | 18.55 | 18.06 | 18.09 | 11,488,019 | -0.61(-3.26%) |
Mar 12, 2007 | 18.30 | 18.83 | 18.19 | 18.70 | 15,655,232 | +0.48(+2.65%) |
Mar 09, 2007 | 18.41 | 18.54 | 18.17 | 18.22 | 8,882,970 | -0.06(-0.34%) |
Mar 08, 2007 | 18.08 | 18.42 | 18.08 | 18.28 | 12,749,349 | +0.29(+1.62%) |
Mar 07, 2007 | 17.68 | 18.06 | 17.67 | 17.99 | 12,900,579 | +0.24(+1.34%) |
Mar 06, 2007 | 17.73 | 17.96 | 17.71 | 17.75 | 14,771,705 | +0.02(+0.10%) |
Mar 05, 2007 | 17.83 | 17.94 | 17.64 | 17.73 | 14,546,248 | -0.32(-1.75%) |
Mar 02, 2007 | 18.24 | 18.31 | 17.96 | 18.05 | 11,529,215 | -0.20(-1.08%) |
Mar 01, 2007 | 17.99 | 18.36 | 17.85 | 18.24 | 16,369,896 | +0.06(+0.31%) |
Feb 28, 2007 | 18.24 | 18.41 | 18.05 | 18.19 | 14,814,526 | +0.11(+0.60%) |
Feb 27, 2007 | 18.78 | 18.90 | 17.80 | 18.08 | 21,902,798 | -0.69(-3.67%) |
Feb 26, 2007 | 19.18 | 19.18 | 18.73 | 18.77 | 13,531,509 | -0.40(-2.08%) |
Feb 23, 2007 | 19.09 | 19.25 | 18.98 | 19.16 | 11,149,244 | -0.04(-0.22%) |
Feb 22, 2007 | 19.35 | 19.53 | 19.10 | 19.21 | 11,272,829 | -0.04(-0.19%) |
Feb 21, 2007 | 18.87 | 19.29 | 18.78 | 19.24 | 9,658,631 | +0.32(+1.67%) |
Feb 20, 2007 | 18.73 | 18.99 | 18.65 | 18.93 | 9,218,493 | +0.16(+0.86%) |
Feb 16, 2007 | 18.88 | 18.95 | 18.51 | 18.77 | 8,653,686 | -0.09(-0.50%) |
Feb 15, 2007 | 19.11 | 19.20 | 18.68 | 18.86 | 17,150,180 | -0.42(-2.15%) |
Feb 14, 2007 | 19.02 | 21.07 | 18.84 | 19.28 | 20,417,204 | +0.31(+1.63%) |
Feb 13, 2007 | 18.45 | 19.01 | 18.45 | 18.97 | 8,378,432 | +0.56(+3.06%) |
Feb 12, 2007 | 18.43 | 18.49 | 18.23 | 18.40 | 6,582,563 | +0.02(+0.12%) |
Feb 09, 2007 | 18.67 | 18.67 | 18.28 | 18.38 | 8,908,988 | -0.17(-0.93%) |
Feb 08, 2007 | 18.49 | 18.66 | 18.40 | 18.56 | 8,539,316 | +0.08(+0.43%) |
Feb 07, 2007 | 18.51 | 18.85 | 18.44 | 18.48 | 11,085,283 | +0.04(+0.21%) |
Feb 06, 2007 | 18.56 | 18.72 | 18.42 | 18.44 | 13,520,132 | -0.46(-2.44%) |
Feb 05, 2007 | 18.82 | 19.01 | 18.77 | 18.90 | 8,794,617 | +0.01(+0.04%) |
Feb 02, 2007 | 18.97 | 19.02 | 18.82 | 18.89 | 11,348,715 | -0.08(-0.43%) |
Feb 01, 2007 | 18.63 | 19.08 | 18.63 | 18.97 | 23,137,026 | +0.34(+1.82%) |
Jan 31, 2007 | 17.95 | 18.68 | 17.92 | 18.63 | 19,572,562 | +0.74(+4.15%) |
Jan 30, 2007 | 17.74 | 17.91 | 17.56 | 17.89 | 11,372,023 | +0.26(+1.49%) |
Jan 29, 2007 | 17.61 | 17.88 | 17.45 | 17.63 | 16,256,897 | +0.02(+0.14%) |
Jan 26, 2007 | 17.85 | 17.90 | 17.53 | 17.61 | 11,001,267 | -0.20(-1.10%) |
Jan 25, 2007 | 17.79 | 18.07 | 17.75 | 17.80 | 14,971,176 | -0.09(-0.48%) |
Jan 24, 2007 | 17.99 | 18.23 | 17.75 | 17.89 | 14,314,493 | -0.23(-1.28%) |
Jan 23, 2007 | 17.36 | 18.28 | 17.33 | 18.12 | 25,570,790 | +0.54(+3.05%) |
Jan 22, 2007 | 17.80 | 17.83 | 17.49 | 17.58 | 8,830,392 | -0.19(-1.06%) |
Jan 19, 2007 | 17.84 | 17.98 | 17.68 | 17.77 | 13,793,862 | -0.07(-0.40%) |
Jan 18, 2007 | 17.20 | 18.11 | 17.20 | 17.84 | 28,216,492 | +0.49(+2.85%) |
Jan 17, 2007 | 17.54 | 17.56 | 17.30 | 17.35 | 9,012,518 | -0.26(-1.46%) |
Jan 16, 2007 | 16.97 | 17.69 | 16.91 | 17.61 | 20,112,978 | +0.64(+3.77%) |
Jan 12, 2007 | 16.70 | 17.06 | 16.70 | 16.97 | 11,280,960 | +0.27(+1.61%) |
Jan 11, 2007 | 16.65 | 16.78 | 16.65 | 16.70 | 11,775,843 | +0.07(+0.41%) |
Jan 10, 2007 | 16.68 | 16.70 | 16.53 | 16.63 | 11,965,558 | -0.13(-0.79%) |
Jan 09, 2007 | 16.79 | 16.87 | 16.69 | 16.76 | 9,249,390 | +0.01(+0.05%) |
Jan 08, 2007 | 16.68 | 16.84 | 16.63 | 16.75 | 6,616,696 | +0.03(+0.15%) |
Jan 05, 2007 | 16.92 | 16.93 | 16.71 | 16.73 | 8,731,198 | -0.21(-1.24%) |
Jan 04, 2007 | 17.04 | 17.08 | 16.88 | 16.94 | 8,108,393 | -0.13(-0.73%) |