Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 18.58 | 18.73 | 18.50 | 18.71 | 4,027,761 | +0.11(+0.58%) |
Mar 29, 2007 | 18.76 | 18.77 | 18.46 | 18.60 | 2,733,748 | +0.03(+0.15%) |
Mar 28, 2007 | 18.74 | 18.79 | 18.45 | 18.57 | 3,878,450 | -0.22(-1.18%) |
Mar 27, 2007 | 19.11 | 19.11 | 18.73 | 18.79 | 4,191,539 | -0.42(-2.17%) |
Mar 26, 2007 | 19.29 | 19.29 | 18.90 | 19.21 | 2,970,645 | -0.11(-0.59%) |
Mar 23, 2007 | 19.27 | 19.41 | 19.21 | 19.32 | 2,332,705 | +0.08(+0.43%) |
Mar 22, 2007 | 19.25 | 19.38 | 19.08 | 19.24 | 2,495,634 | -0.03(-0.13%) |
Mar 21, 2007 | 19.00 | 19.29 | 18.90 | 19.27 | 2,800,524 | +0.23(+1.21%) |
Mar 20, 2007 | 18.83 | 19.09 | 18.77 | 19.04 | 2,505,446 | +0.16(+0.83%) |
Mar 19, 2007 | 18.78 | 18.92 | 18.70 | 18.88 | 2,700,918 | +0.27(+1.43%) |
Mar 16, 2007 | 18.64 | 18.78 | 18.50 | 18.62 | 2,934,960 | +0.01(+0.05%) |
Mar 15, 2007 | 18.56 | 18.81 | 18.39 | 18.61 | 3,429,826 | +0.01(+0.06%) |
Mar 14, 2007 | 18.84 | 18.97 | 18.19 | 18.60 | 5,499,653 | -0.28(-1.47%) |
Mar 13, 2007 | 19.28 | 19.18 | 18.85 | 18.87 | 5,078,205 | -0.40(-2.09%) |
Mar 12, 2007 | 19.07 | 19.41 | 18.84 | 19.28 | 6,374,317 | +0.46(+2.42%) |
Mar 09, 2007 | 18.91 | 18.91 | 18.57 | 18.82 | 2,502,217 | +0.21(+1.13%) |
Mar 08, 2007 | 18.54 | 18.77 | 18.50 | 18.61 | 2,773,299 | +0.25(+1.37%) |
Mar 07, 2007 | 18.28 | 18.51 | 18.23 | 18.36 | 2,305,258 | +0.01(+0.08%) |
Mar 06, 2007 | 18.22 | 18.47 | 18.14 | 18.34 | 3,292,520 | +0.29(+1.58%) |
Mar 05, 2007 | 18.63 | 18.63 | 18.00 | 18.06 | 4,190,480 | -0.32(-1.74%) |
Mar 02, 2007 | 18.55 | 18.70 | 18.34 | 18.38 | 4,004,111 | -0.18(-0.95%) |
Mar 01, 2007 | 19.09 | 19.09 | 18.10 | 18.55 | 5,243,110 | -0.30(-1.59%) |
Feb 28, 2007 | 18.66 | 18.96 | 18.38 | 18.85 | 5,383,878 | +0.11(+0.60%) |
Feb 27, 2007 | 18.95 | 19.12 | 18.32 | 18.74 | 6,656,694 | -0.46(-2.39%) |
Feb 26, 2007 | 19.86 | 19.90 | 18.53 | 19.20 | 13,834,591 | -0.63(-3.17%) |
Feb 23, 2007 | 19.58 | 19.92 | 19.44 | 19.83 | 4,206,011 | +0.29(+1.46%) |
Feb 22, 2007 | 19.83 | 19.87 | 19.46 | 19.54 | 4,440,738 | -0.29(-1.46%) |
Feb 21, 2007 | 19.93 | 20.02 | 19.80 | 19.83 | 4,198,246 | -0.28(-1.41%) |
Feb 20, 2007 | 19.43 | 20.15 | 19.37 | 20.11 | 3,307,698 | +0.66(+3.39%) |
Feb 16, 2007 | 19.54 | 19.60 | 19.36 | 19.45 | 2,662,113 | -0.16(-0.81%) |
Feb 15, 2007 | 19.55 | 19.64 | 19.53 | 19.61 | 2,663,525 | +0.09(+0.48%) |
Feb 14, 2007 | 19.55 | 19.68 | 19.43 | 19.52 | 2,945,775 | -0.01(-0.07%) |
Feb 13, 2007 | 19.55 | 19.69 | 19.49 | 19.53 | 3,093,317 | -0.07(-0.36%) |
Feb 12, 2007 | 19.77 | 19.77 | 19.52 | 19.61 | 3,039,895 | -0.16(-0.82%) |
Feb 09, 2007 | 19.83 | 19.88 | 19.72 | 19.77 | 3,062,383 | -0.15(-0.74%) |
Feb 08, 2007 | 19.82 | 19.95 | 19.59 | 19.91 | 3,779,974 | +0.13(+0.67%) |
Feb 07, 2007 | 19.55 | 19.79 | 19.48 | 19.78 | 2,051,119 | +0.25(+1.28%) |
Feb 06, 2007 | 19.55 | 19.58 | 19.39 | 19.53 | 2,008,762 | +0.07(+0.35%) |
Feb 05, 2007 | 19.40 | 19.49 | 19.28 | 19.46 | 2,029,587 | +0.09(+0.45%) |
Feb 02, 2007 | 19.63 | 19.63 | 19.34 | 19.38 | 3,785,269 | -0.29(-1.48%) |
Feb 01, 2007 | 19.55 | 19.73 | 19.50 | 19.67 | 3,194,394 | +0.09(+0.46%) |
Jan 31, 2007 | 19.12 | 19.62 | 18.99 | 19.58 | 4,622,165 | +0.42(+2.20%) |
Jan 30, 2007 | 18.37 | 19.19 | 18.37 | 19.15 | 3,695,967 | +0.16(+0.83%) |
Jan 29, 2007 | 18.94 | 19.12 | 18.89 | 19.00 | 3,218,043 | +0.10(+0.51%) |
Jan 26, 2007 | 19.08 | 19.09 | 18.78 | 18.90 | 4,264,252 | -0.28(-1.46%) |
Jan 25, 2007 | 18.84 | 19.47 | 18.77 | 19.18 | 4,977,255 | +0.65(+3.50%) |
Jan 24, 2007 | 18.39 | 18.56 | 18.26 | 18.53 | 2,260,784 | +0.01(+0.06%) |
Jan 23, 2007 | 18.19 | 18.60 | 18.17 | 18.52 | 2,666,348 | +0.30(+1.65%) |
Jan 22, 2007 | 18.21 | 18.25 | 18.08 | 18.22 | 2,573,164 | +0.01(+0.03%) |
Jan 19, 2007 | 18.04 | 18.31 | 17.98 | 18.21 | 3,125,212 | +0.18(+0.99%) |
Jan 18, 2007 | 18.07 | 18.16 | 18.02 | 18.04 | 2,182,424 | -0.07(-0.39%) |
Jan 17, 2007 | 17.92 | 18.17 | 17.92 | 18.11 | 2,779,299 | +0.16(+0.88%) |
Jan 16, 2007 | 18.09 | 18.13 | 17.94 | 17.95 | 2,455,624 | -0.14(-0.77%) |
Jan 12, 2007 | 17.85 | 18.13 | 17.85 | 18.09 | 2,766,592 | -0.02(-0.09%) |
Jan 11, 2007 | 17.93 | 18.16 | 17.91 | 18.10 | 2,663,878 | +0.25(+1.38%) |
Jan 10, 2007 | 17.57 | 17.91 | 17.55 | 17.86 | 2,392,089 | +0.21(+1.17%) |
Jan 09, 2007 | 17.57 | 17.79 | 17.55 | 17.65 | 3,263,930 | +0.17(+0.97%) |
Jan 08, 2007 | 17.57 | 17.58 | 17.36 | 17.48 | 3,684,319 | -0.07(-0.42%) |
Jan 05, 2007 | 17.79 | 17.80 | 17.48 | 17.55 | 3,702,674 | -0.31(-1.73%) |
Jan 04, 2007 | 17.96 | 18.01 | 17.76 | 17.86 | 2,437,270 | -0.09(-0.51%) |