Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.69 | 18.76 | 18.40 | 18.50 | 6,914,562 | -0.19(-1.02%) |
Feb 27, 2007 | 18.94 | 19.02 | 18.21 | 18.69 | 8,063,586 | -0.57(-2.96%) |
Feb 26, 2007 | 19.24 | 19.54 | 19.15 | 19.26 | 6,764,228 | +0.14(+0.75%) |
Feb 23, 2007 | 19.09 | 19.16 | 19.00 | 19.12 | 5,194,916 | +0.03(+0.14%) |
Feb 22, 2007 | 19.34 | 19.38 | 19.06 | 19.09 | 4,126,410 | -0.21(-1.09%) |
Feb 21, 2007 | 19.37 | 19.34 | 18.97 | 19.30 | 7,719,151 | -0.07(-0.37%) |
Feb 20, 2007 | 19.24 | 19.41 | 19.20 | 19.37 | 4,737,096 | -0.05(-0.27%) |
Feb 16, 2007 | 19.30 | 19.44 | 19.08 | 19.43 | 8,609,897 | +0.22(+1.15%) |
Feb 15, 2007 | 19.11 | 19.28 | 19.01 | 19.20 | 6,877,804 | +0.01(+0.05%) |
Feb 14, 2007 | 19.02 | 19.28 | 18.98 | 19.19 | 6,614,777 | +0.05(+0.24%) |
Feb 13, 2007 | 18.77 | 19.16 | 18.76 | 19.15 | 10,362,827 | +0.50(+2.67%) |
Feb 12, 2007 | 18.47 | 18.69 | 18.47 | 18.65 | 5,209,128 | +0.22(+1.17%) |
Feb 09, 2007 | 18.66 | 18.76 | 18.39 | 18.43 | 5,373,649 | -0.35(-1.89%) |
Feb 08, 2007 | 18.45 | 18.87 | 18.41 | 18.79 | 10,549,312 | +0.27(+1.44%) |
Feb 07, 2007 | 18.21 | 18.54 | 18.16 | 18.52 | 8,715,503 | +0.37(+2.01%) |
Feb 06, 2007 | 17.92 | 18.19 | 17.89 | 18.16 | 4,318,757 | +0.20(+1.12%) |
Feb 05, 2007 | 17.94 | 18.01 | 17.76 | 17.95 | 5,904,791 | +0.02(+0.11%) |
Feb 02, 2007 | 17.66 | 18.14 | 17.61 | 17.93 | 8,988,172 | +0.35(+1.99%) |
Feb 01, 2007 | 17.56 | 17.64 | 17.27 | 17.58 | 8,742,926 | +0.26(+1.48%) |
Jan 31, 2007 | 17.07 | 17.42 | 17.02 | 17.33 | 4,778,522 | +0.22(+1.29%) |
Jan 30, 2007 | 16.99 | 17.18 | 16.98 | 17.11 | 4,264,301 | +0.07(+0.39%) |
Jan 29, 2007 | 16.94 | 17.17 | 16.90 | 17.04 | 7,841,677 | +0.15(+0.91%) |
Jan 26, 2007 | 16.97 | 16.98 | 16.84 | 16.89 | 5,674,325 | -0.09(-0.55%) |
Jan 25, 2007 | 17.43 | 17.47 | 16.90 | 16.98 | 9,171,378 | -0.50(-2.88%) |
Jan 24, 2007 | 17.48 | 17.56 | 17.37 | 17.48 | 4,439,533 | +0.05(+0.27%) |
Jan 23, 2007 | 17.42 | 17.67 | 17.37 | 17.44 | 5,499,482 | -0.05(-0.29%) |
Jan 22, 2007 | 17.83 | 17.83 | 17.44 | 17.49 | 4,276,164 | -0.34(-1.90%) |
Jan 19, 2007 | 17.84 | 17.91 | 17.69 | 17.83 | 4,093,347 | +0.08(+0.46%) |
Jan 18, 2007 | 17.67 | 17.82 | 17.62 | 17.74 | 2,472,501 | +0.14(+0.82%) |
Jan 17, 2007 | 17.77 | 17.85 | 17.60 | 17.60 | 5,183,831 | -0.23(-1.30%) |
Jan 16, 2007 | 17.63 | 17.83 | 17.55 | 17.83 | 3,491,024 | +0.20(+1.14%) |
Jan 12, 2007 | 17.58 | 17.73 | 17.52 | 17.63 | 2,855,638 | -0.01(-0.06%) |
Jan 11, 2007 | 17.43 | 17.77 | 17.43 | 17.64 | 3,127,141 | +0.21(+1.18%) |
Jan 10, 2007 | 17.36 | 17.49 | 17.19 | 17.44 | 4,015,164 | +0.08(+0.47%) |
Jan 09, 2007 | 17.40 | 17.50 | 17.22 | 17.35 | 4,439,533 | -0.07(-0.38%) |
Jan 08, 2007 | 17.14 | 17.53 | 17.11 | 17.42 | 5,094,173 | +0.22(+1.26%) |
Jan 05, 2007 | 17.49 | 17.61 | 17.19 | 17.20 | 5,787,904 | -0.36(-2.05%) |
Jan 04, 2007 | 17.82 | 17.82 | 17.55 | 17.56 | 5,367,426 | -0.25(-1.41%) |
Jan 03, 2007 | 17.60 | 17.92 | 17.60 | 17.82 | 5,438,024 | +0.28(+1.61%) |
Dec 29, 2006 | 17.49 | 17.65 | 17.40 | 17.53 | 2,652,984 | -0.01(-0.03%) |
Dec 28, 2006 | 17.62 | 17.68 | 17.49 | 17.54 | 2,064,663 | -0.08(-0.44%) |
Dec 27, 2006 | 17.51 | 17.66 | 17.51 | 17.62 | 2,763,257 | +0.15(+0.88%) |
Dec 26, 2006 | 17.46 | 17.50 | 17.42 | 17.46 | 1,839,060 | +0.08(+0.47%) |
Dec 22, 2006 | 17.62 | 17.62 | 17.26 | 17.38 | 5,084,448 | -0.24(-1.37%) |
Dec 21, 2006 | 17.78 | 17.86 | 17.60 | 17.62 | 2,579,079 | -0.15(-0.87%) |
Dec 20, 2006 | 17.70 | 17.81 | 17.63 | 17.78 | 2,967,273 | +0.08(+0.44%) |
Dec 19, 2006 | 17.61 | 17.74 | 17.49 | 17.70 | 3,828,457 | +0.09(+0.50%) |
Dec 18, 2006 | 17.88 | 17.98 | 17.61 | 17.61 | 3,766,611 | -0.27(-1.52%) |
Dec 15, 2006 | 17.90 | 18.12 | 17.71 | 17.88 | 6,437,293 | +0.04(+0.23%) |
Dec 14, 2006 | 17.64 | 17.88 | 17.51 | 17.84 | 4,226,376 | +0.20(+1.14%) |
Dec 13, 2006 | 17.38 | 17.70 | 17.38 | 17.64 | 4,968,340 | +0.34(+1.99%) |
Dec 12, 2006 | 17.31 | 17.43 | 17.23 | 17.30 | 4,540,276 | -0.02(-0.09%) |
Dec 11, 2006 | 17.44 | 17.46 | 17.27 | 17.31 | 4,304,170 | -0.16(-0.91%) |
Dec 08, 2006 | 17.33 | 17.51 | 17.33 | 17.47 | 4,229,488 | +0.14(+0.83%) |
Dec 07, 2006 | 17.46 | 17.61 | 17.30 | 17.33 | 4,432,337 | -0.03(-0.18%) |
Dec 06, 2006 | 17.22 | 17.60 | 17.22 | 17.36 | 6,375,641 | +0.13(+0.78%) |
Dec 05, 2006 | 17.20 | 17.31 | 17.10 | 17.22 | 5,797,240 | +0.10(+0.57%) |
Dec 04, 2006 | 17.10 | 17.20 | 17.07 | 17.13 | 4,059,507 | +0.07(+0.42%) |