Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 23.93 | 24.16 | 23.37 | 23.54 | 3,423,439 | -0.62(-2.55%) |
Mar 29, 2007 | 24.08 | 24.40 | 23.82 | 24.16 | 1,905,895 | +0.29(+1.23%) |
Mar 28, 2007 | 24.31 | 24.35 | 23.77 | 23.86 | 3,047,038 | -0.26(-1.09%) |
Mar 27, 2007 | 24.19 | 24.35 | 23.93 | 24.13 | 1,389,765 | -0.32(-1.32%) |
Mar 26, 2007 | 24.95 | 24.99 | 24.10 | 24.45 | 3,083,716 | -0.51(-2.05%) |
Mar 23, 2007 | 24.40 | 25.12 | 24.23 | 24.96 | 4,236,678 | +0.56(+2.31%) |
Mar 22, 2007 | 24.83 | 25.04 | 24.32 | 24.40 | 4,833,481 | +0.02(+0.06%) |
Mar 21, 2007 | 24.12 | 24.74 | 23.96 | 24.38 | 4,417,801 | +0.44(+1.82%) |
Mar 20, 2007 | 23.84 | 24.31 | 23.73 | 23.94 | 4,357,602 | +0.26(+1.08%) |
Mar 19, 2007 | 23.44 | 23.89 | 23.23 | 23.69 | 3,599,463 | +0.65(+2.84%) |
Mar 16, 2007 | 23.51 | 23.51 | 22.91 | 23.03 | 4,098,731 | -0.47(-1.99%) |
Mar 15, 2007 | 22.61 | 23.77 | 22.61 | 23.50 | 5,624,975 | +0.90(+3.96%) |
Mar 14, 2007 | 21.07 | 22.91 | 21.06 | 22.61 | 8,337,795 | +1.32(+6.19%) |
Mar 13, 2007 | 22.43 | 22.09 | 21.14 | 21.29 | 5,070,956 | -1.14(-5.10%) |
Mar 12, 2007 | 22.51 | 22.54 | 22.06 | 22.43 | 4,276,406 | +0.73(+3.36%) |
Mar 09, 2007 | 21.60 | 22.57 | 21.43 | 21.70 | 16,979,378 | +3.18(+17.14%) |
Mar 08, 2007 | 18.33 | 18.80 | 18.33 | 18.53 | 2,037,206 | +0.35(+1.90%) |
Mar 07, 2007 | 18.14 | 18.44 | 17.99 | 18.18 | 1,740,064 | +0.05(+0.29%) |
Mar 06, 2007 | 17.98 | 18.23 | 17.75 | 18.13 | 2,367,039 | +0.45(+2.55%) |
Mar 05, 2007 | 17.85 | 18.26 | 17.63 | 17.68 | 2,444,382 | -0.44(-2.41%) |
Mar 02, 2007 | 18.42 | 18.56 | 18.08 | 18.11 | 2,127,970 | -0.31(-1.67%) |
Mar 01, 2007 | 18.44 | 18.50 | 17.96 | 18.42 | 3,869,807 | -0.40(-2.12%) |
Feb 28, 2007 | 18.93 | 19.08 | 18.16 | 18.82 | 3,697,004 | -0.15(-0.79%) |
Feb 27, 2007 | 19.83 | 19.87 | 18.81 | 18.97 | 2,782,986 | -1.01(-5.05%) |
Feb 26, 2007 | 20.09 | 20.22 | 19.78 | 19.98 | 1,083,970 | -0.11(-0.56%) |
Feb 23, 2007 | 19.96 | 20.13 | 19.69 | 20.09 | 1,427,905 | +0.11(+0.53%) |
Feb 22, 2007 | 20.24 | 20.28 | 19.83 | 19.99 | 1,780,329 | -0.26(-1.26%) |
Feb 21, 2007 | 19.90 | 20.26 | 19.84 | 20.24 | 1,780,329 | +0.30(+1.51%) |
Feb 20, 2007 | 19.85 | 20.02 | 19.75 | 19.94 | 2,662,454 | +0.07(+0.34%) |
Feb 16, 2007 | 20.02 | 20.02 | 19.69 | 19.87 | 1,452,755 | -0.20(-0.97%) |
Feb 15, 2007 | 19.91 | 20.11 | 19.60 | 20.07 | 2,738,866 | +0.20(+0.98%) |
Feb 14, 2007 | 19.93 | 20.00 | 19.78 | 19.87 | 1,454,891 | +0.05(+0.23%) |
Feb 13, 2007 | 19.84 | 19.93 | 19.74 | 19.83 | 1,955,052 | +0.13(+0.65%) |
Feb 12, 2007 | 19.91 | 19.96 | 19.64 | 19.70 | 1,179,452 | -0.14(-0.72%) |
Feb 09, 2007 | 20.63 | 20.68 | 19.60 | 19.84 | 2,593,617 | -0.79(-3.83%) |
Feb 08, 2007 | 20.32 | 20.69 | 20.20 | 20.63 | 2,950,029 | +0.26(+1.29%) |
Feb 07, 2007 | 20.17 | 20.45 | 19.94 | 20.37 | 1,932,754 | +0.35(+1.77%) |
Feb 06, 2007 | 20.05 | 20.17 | 19.87 | 20.02 | 2,001,326 | +0.01(+0.04%) |
Feb 05, 2007 | 19.57 | 20.18 | 19.44 | 20.01 | 2,854,348 | +0.44(+2.27%) |
Feb 02, 2007 | 19.66 | 19.81 | 19.46 | 19.57 | 1,856,741 | -0.08(-0.38%) |
Feb 01, 2007 | 19.51 | 19.66 | 19.45 | 19.64 | 2,004,781 | +0.13(+0.66%) |
Jan 31, 2007 | 19.54 | 19.63 | 19.38 | 19.51 | 2,930,892 | -0.12(-0.61%) |
Jan 30, 2007 | 19.57 | 19.72 | 19.32 | 19.63 | 2,031,625 | +0.06(+0.31%) |
Jan 29, 2007 | 19.26 | 19.63 | 19.16 | 19.57 | 2,516,807 | +0.24(+1.25%) |
Jan 26, 2007 | 19.19 | 19.37 | 18.93 | 19.33 | 1,146,044 | +0.22(+1.14%) |
Jan 25, 2007 | 19.43 | 19.82 | 18.90 | 19.11 | 1,624,449 | -0.41(-2.12%) |
Jan 24, 2007 | 19.53 | 19.75 | 19.32 | 19.53 | 1,696,608 | +0.17(+0.89%) |
Jan 23, 2007 | 19.39 | 19.57 | 19.11 | 19.35 | 1,244,782 | +0.01(+0.04%) |
Jan 22, 2007 | 19.53 | 19.55 | 18.96 | 19.35 | 1,788,037 | -0.18(-0.92%) |
Jan 19, 2007 | 19.41 | 19.61 | 19.20 | 19.53 | 2,097,405 | +0.15(+0.78%) |
Jan 18, 2007 | 19.20 | 19.49 | 19.04 | 19.38 | 1,469,233 | +0.32(+1.66%) |
Jan 17, 2007 | 19.26 | 19.32 | 19.03 | 19.06 | 1,639,466 | -0.42(-2.16%) |
Jan 16, 2007 | 19.55 | 19.63 | 19.41 | 19.48 | 1,467,240 | -0.02(-0.12%) |
Jan 12, 2007 | 19.17 | 19.55 | 18.84 | 19.50 | 1,900,994 | +0.33(+1.73%) |
Jan 11, 2007 | 18.38 | 19.67 | 18.25 | 19.17 | 3,915,210 | +0.96(+5.29%) |
Jan 10, 2007 | 18.30 | 18.35 | 18.00 | 18.21 | 1,876,940 | -0.23(-1.22%) |
Jan 09, 2007 | 18.15 | 18.60 | 18.10 | 18.44 | 2,560,793 | +0.36(+2.00%) |
Jan 08, 2007 | 17.39 | 18.12 | 17.21 | 18.08 | 2,470,428 | +0.60(+3.45%) |
Jan 05, 2007 | 17.41 | 17.74 | 17.09 | 17.47 | 1,849,299 | +0.06(+0.35%) |
Jan 04, 2007 | 17.28 | 17.68 | 17.13 | 17.41 | 2,429,764 | +0.23(+1.31%) |