Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 20.46 | 20.59 | 20.41 | 20.46 | 6,442,137 | +0.05(+0.27%) |
Mar 29, 2007 | 20.44 | 20.60 | 20.25 | 20.41 | 8,300,639 | +0.40(+1.98%) |
Mar 28, 2007 | 20.27 | 20.29 | 19.98 | 20.01 | 6,434,086 | -0.42(-2.05%) |
Mar 27, 2007 | 20.44 | 20.51 | 20.26 | 20.43 | 9,158,604 | -0.15(-0.74%) |
Mar 26, 2007 | 20.37 | 20.61 | 20.07 | 20.58 | 12,307,214 | +0.62(+3.13%) |
Mar 23, 2007 | 20.07 | 20.21 | 19.91 | 19.95 | 7,613,398 | +0.05(+0.25%) |
Mar 22, 2007 | 20.06 | 20.10 | 19.81 | 19.90 | 5,410,566 | -0.03(-0.17%) |
Mar 21, 2007 | 19.65 | 20.01 | 19.55 | 19.94 | 7,525,205 | +0.40(+2.05%) |
Mar 20, 2007 | 19.25 | 19.57 | 19.13 | 19.54 | 7,177,610 | +0.33(+1.69%) |
Mar 19, 2007 | 19.04 | 19.26 | 18.98 | 19.21 | 5,219,585 | +0.57(+3.06%) |
Mar 16, 2007 | 18.62 | 18.85 | 18.51 | 18.64 | 4,841,903 | +0.03(+0.18%) |
Mar 15, 2007 | 18.27 | 18.73 | 18.21 | 18.61 | 8,610,906 | +0.62(+3.48%) |
Mar 14, 2007 | 17.82 | 17.99 | 17.50 | 17.98 | 7,298,373 | +0.12(+0.69%) |
Mar 13, 2007 | 18.41 | 18.40 | 17.81 | 17.86 | 7,621,119 | -0.55(-2.98%) |
Mar 12, 2007 | 18.13 | 18.42 | 18.10 | 18.41 | 5,122,264 | +0.30(+1.63%) |
Mar 09, 2007 | 18.26 | 18.32 | 18.06 | 18.11 | 5,246,579 | +0.05(+0.30%) |
Mar 08, 2007 | 18.15 | 18.29 | 18.04 | 18.06 | 5,869,576 | +0.08(+0.45%) |
Mar 07, 2007 | 17.83 | 18.15 | 17.78 | 17.98 | 5,554,881 | +0.04(+0.21%) |
Mar 06, 2007 | 17.70 | 18.08 | 17.67 | 17.94 | 9,030,026 | +0.76(+4.42%) |
Mar 05, 2007 | 17.05 | 17.47 | 17.04 | 17.18 | 10,649,677 | -0.38(-2.19%) |
Mar 02, 2007 | 17.75 | 17.92 | 17.48 | 17.56 | 9,638,816 | -0.30(-1.68%) |
Mar 01, 2007 | 17.64 | 18.05 | 17.57 | 17.86 | 10,025,195 | -0.27(-1.47%) |
Feb 28, 2007 | 18.22 | 18.36 | 18.00 | 18.13 | 9,803,860 | -0.22(-1.22%) |
Feb 27, 2007 | 18.87 | 18.94 | 18.22 | 18.35 | 15,392,128 | -1.39(-7.04%) |
Feb 26, 2007 | 19.65 | 19.89 | 19.62 | 19.74 | 5,945,387 | +0.19(+0.97%) |
Feb 23, 2007 | 19.55 | 19.60 | 19.46 | 19.55 | 6,582,080 | +0.17(+0.87%) |
Feb 22, 2007 | 19.43 | 19.51 | 19.27 | 19.38 | 6,690,767 | +0.18(+0.92%) |
Feb 21, 2007 | 19.03 | 19.28 | 18.90 | 19.21 | 8,733,090 | -0.13(-0.68%) |
Feb 20, 2007 | 19.25 | 19.37 | 19.14 | 19.34 | 5,256,524 | +0.01(+0.07%) |
Feb 16, 2007 | 19.05 | 19.33 | 19.02 | 19.33 | 3,752,664 | +0.04(+0.22%) |
Feb 15, 2007 | 19.29 | 19.41 | 19.27 | 19.28 | 6,165,802 | +0.03(+0.13%) |
Feb 14, 2007 | 19.18 | 19.41 | 19.10 | 19.26 | 9,648,359 | +0.25(+1.29%) |
Feb 13, 2007 | 18.84 | 19.03 | 18.82 | 19.01 | 6,121,053 | +0.43(+2.29%) |
Feb 12, 2007 | 18.54 | 18.71 | 18.51 | 18.59 | 6,502,317 | +0.25(+1.38%) |
Feb 09, 2007 | 18.43 | 18.54 | 18.28 | 18.33 | 4,867,950 | -0.06(-0.34%) |
Feb 08, 2007 | 18.24 | 18.44 | 18.18 | 18.40 | 9,094,907 | -0.20(-1.07%) |
Feb 07, 2007 | 18.43 | 18.71 | 18.42 | 18.59 | 12,889,720 | +0.98(+5.56%) |
Feb 06, 2007 | 17.60 | 17.76 | 17.57 | 17.61 | 7,217,864 | +0.22(+1.29%) |
Feb 05, 2007 | 17.46 | 17.57 | 17.36 | 17.39 | 6,469,131 | +0.00(+0.00%) |
Feb 02, 2007 | 17.51 | 17.61 | 17.30 | 17.39 | 10,541,227 | -0.10(-0.58%) |
Feb 01, 2007 | 17.65 | 17.72 | 17.48 | 17.49 | 8,827,333 | +0.18(+1.05%) |
Jan 31, 2007 | 17.02 | 17.34 | 16.95 | 17.31 | 8,072,206 | +0.12(+0.69%) |
Jan 30, 2007 | 17.19 | 17.25 | 17.02 | 17.19 | 5,508,707 | +0.25(+1.50%) |
Jan 29, 2007 | 16.85 | 17.12 | 16.83 | 16.94 | 5,460,164 | -0.05(-0.27%) |
Jan 26, 2007 | 17.10 | 17.10 | 16.86 | 16.99 | 3,423,761 | -0.05(-0.30%) |
Jan 25, 2007 | 17.23 | 17.40 | 16.99 | 17.04 | 9,373,610 | -0.41(-2.37%) |
Jan 24, 2007 | 17.44 | 17.52 | 17.28 | 17.45 | 10,567,037 | +0.15(+0.88%) |
Jan 23, 2007 | 16.94 | 17.35 | 16.93 | 17.30 | 8,158,635 | +0.55(+3.28%) |
Jan 22, 2007 | 16.91 | 16.96 | 16.68 | 16.75 | 5,032,757 | -0.15(-0.88%) |
Jan 19, 2007 | 16.58 | 16.93 | 16.52 | 16.90 | 8,537,501 | +0.55(+3.39%) |
Jan 18, 2007 | 16.55 | 16.62 | 16.29 | 16.34 | 7,707,785 | +0.05(+0.34%) |
Jan 17, 2007 | 16.04 | 16.39 | 16.00 | 16.29 | 6,962,840 | +0.00(+0.03%) |
Jan 16, 2007 | 16.42 | 16.49 | 16.20 | 16.28 | 8,184,209 | -0.41(-2.43%) |
Jan 12, 2007 | 16.28 | 16.77 | 16.28 | 16.69 | 8,947,386 | +0.24(+1.44%) |
Jan 11, 2007 | 16.22 | 16.73 | 16.13 | 16.45 | 14,922,335 | +0.47(+2.96%) |
Jan 10, 2007 | 15.75 | 16.07 | 15.63 | 15.98 | 11,002,022 | +0.08(+0.50%) |
Jan 09, 2007 | 15.95 | 15.95 | 15.36 | 15.90 | 19,728,482 | +0.14(+0.86%) |
Jan 08, 2007 | 15.86 | 15.90 | 15.60 | 15.77 | 11,068,560 | +0.07(+0.46%) |
Jan 05, 2007 | 15.90 | 15.92 | 15.57 | 15.69 | 10,448,405 | -0.24(-1.54%) |
Jan 04, 2007 | 16.01 | 16.13 | 15.83 | 15.94 | 12,126,069 | -0.48(-2.91%) |