Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.27 | 20.27 | 19.88 | 20.15 | 4,307,586 | -0.12(-0.57%) |
Feb 27, 2007 | 20.64 | 20.74 | 19.93 | 20.27 | 3,076,330 | -0.47(-2.28%) |
Feb 26, 2007 | 20.90 | 21.07 | 20.69 | 20.74 | 1,198,333 | -0.17(-0.81%) |
Feb 23, 2007 | 20.97 | 20.97 | 20.79 | 20.91 | 1,551,346 | -0.02(-0.07%) |
Feb 22, 2007 | 21.14 | 21.25 | 20.83 | 20.92 | 1,917,182 | -0.12(-0.55%) |
Feb 21, 2007 | 20.95 | 21.12 | 20.90 | 21.04 | 2,163,743 | -0.03(-0.15%) |
Feb 20, 2007 | 20.75 | 21.09 | 20.73 | 21.07 | 1,630,561 | +0.32(+1.57%) |
Feb 16, 2007 | 20.65 | 20.92 | 20.62 | 20.75 | 1,410,490 | +0.00(+0.00%) |
Feb 15, 2007 | 20.78 | 20.89 | 20.65 | 20.75 | 1,612,081 | -0.02(-0.11%) |
Feb 14, 2007 | 20.74 | 20.85 | 20.55 | 20.77 | 2,617,322 | +0.03(+0.15%) |
Feb 13, 2007 | 20.52 | 20.81 | 20.50 | 20.74 | 2,250,478 | +0.22(+1.06%) |
Feb 12, 2007 | 20.65 | 20.77 | 20.49 | 20.52 | 1,475,746 | -0.13(-0.64%) |
Feb 09, 2007 | 20.86 | 20.89 | 20.48 | 20.65 | 1,920,283 | -0.21(-1.00%) |
Feb 08, 2007 | 20.73 | 20.89 | 20.70 | 20.86 | 1,812,639 | +0.09(+0.41%) |
Feb 07, 2007 | 20.51 | 20.81 | 20.51 | 20.78 | 2,887,274 | +0.27(+1.32%) |
Feb 06, 2007 | 20.47 | 20.57 | 20.43 | 20.51 | 3,142,622 | -0.09(-0.45%) |
Feb 05, 2007 | 20.58 | 20.64 | 20.43 | 20.60 | 2,714,500 | -0.05(-0.26%) |
Feb 02, 2007 | 19.80 | 21.10 | 19.69 | 20.65 | 10,539,333 | +1.31(+6.76%) |
Feb 01, 2007 | 18.99 | 19.37 | 18.96 | 19.35 | 4,257,188 | +0.35(+1.83%) |
Jan 31, 2007 | 18.97 | 19.22 | 18.76 | 19.00 | 4,257,576 | -0.11(-0.57%) |
Jan 30, 2007 | 19.08 | 19.15 | 18.92 | 19.11 | 2,454,758 | +0.12(+0.61%) |
Jan 29, 2007 | 19.09 | 19.09 | 18.96 | 18.99 | 2,188,425 | -0.09(-0.49%) |
Jan 26, 2007 | 18.80 | 19.09 | 18.67 | 19.08 | 3,190,436 | +0.29(+1.57%) |
Jan 25, 2007 | 19.04 | 19.11 | 18.78 | 18.79 | 1,881,128 | -0.27(-1.42%) |
Jan 24, 2007 | 18.98 | 19.10 | 18.92 | 19.06 | 1,937,728 | +0.04(+0.20%) |
Jan 23, 2007 | 18.91 | 19.11 | 18.88 | 19.02 | 2,983,417 | +0.08(+0.41%) |
Jan 22, 2007 | 18.91 | 18.98 | 18.79 | 18.94 | 4,272,437 | +0.05(+0.29%) |
Jan 19, 2007 | 18.91 | 19.04 | 18.83 | 18.89 | 3,174,412 | -0.02(-0.12%) |
Jan 18, 2007 | 19.49 | 19.49 | 18.84 | 18.91 | 5,235,551 | -0.52(-2.67%) |
Jan 17, 2007 | 19.52 | 19.54 | 19.25 | 19.43 | 3,117,165 | -0.10(-0.52%) |
Jan 16, 2007 | 19.08 | 19.94 | 19.00 | 19.53 | 6,290,156 | +0.29(+1.53%) |
Jan 12, 2007 | 19.28 | 19.31 | 19.04 | 19.24 | 2,765,285 | +0.00(+0.00%) |
Jan 11, 2007 | 19.27 | 19.49 | 19.19 | 19.24 | 2,287,799 | +0.02(+0.08%) |
Jan 10, 2007 | 19.13 | 19.30 | 18.97 | 19.22 | 3,579,144 | -0.02(-0.08%) |
Jan 09, 2007 | 19.27 | 19.46 | 18.87 | 19.24 | 5,600,611 | +0.36(+1.93%) |
Jan 08, 2007 | 18.54 | 18.91 | 18.38 | 18.87 | 4,024,971 | +0.27(+1.46%) |
Jan 05, 2007 | 18.58 | 18.97 | 18.40 | 18.60 | 4,845,679 | -0.05(-0.29%) |
Jan 04, 2007 | 17.95 | 18.74 | 17.95 | 18.66 | 5,361,157 | +0.61(+3.39%) |
Jan 03, 2007 | 17.84 | 18.51 | 17.78 | 18.05 | 6,352,313 | +0.52(+2.96%) |
Dec 29, 2006 | 17.57 | 17.78 | 17.50 | 17.53 | 1,394,208 | -0.10(-0.57%) |
Dec 28, 2006 | 17.71 | 17.77 | 17.51 | 17.63 | 2,045,244 | -0.13(-0.74%) |
Dec 27, 2006 | 17.82 | 18.07 | 17.67 | 17.76 | 1,874,408 | -0.06(-0.35%) |
Dec 26, 2006 | 17.57 | 17.88 | 17.57 | 17.82 | 1,639,994 | +0.23(+1.32%) |
Dec 22, 2006 | 17.60 | 17.74 | 17.44 | 17.59 | 1,571,505 | -0.06(-0.35%) |
Dec 21, 2006 | 17.57 | 17.78 | 17.44 | 17.65 | 6,226,190 | +0.10(+0.57%) |
Dec 20, 2006 | 17.56 | 17.73 | 17.48 | 17.55 | 1,960,214 | -0.02(-0.09%) |
Dec 19, 2006 | 17.43 | 17.65 | 17.37 | 17.57 | 1,549,537 | +0.14(+0.80%) |
Dec 18, 2006 | 17.63 | 17.67 | 17.39 | 17.43 | 1,936,178 | -0.22(-1.23%) |
Dec 15, 2006 | 17.76 | 17.80 | 17.57 | 17.64 | 2,600,007 | +0.02(+0.09%) |
Dec 14, 2006 | 17.22 | 17.66 | 17.19 | 17.63 | 3,321,341 | +0.36(+2.06%) |
Dec 13, 2006 | 17.22 | 17.37 | 17.20 | 17.27 | 1,964,607 | +0.10(+0.59%) |
Dec 12, 2006 | 17.30 | 17.36 | 17.16 | 17.17 | 2,321,527 | -0.19(-1.07%) |
Dec 11, 2006 | 17.30 | 17.50 | 17.28 | 17.36 | 1,619,706 | +0.06(+0.36%) |
Dec 08, 2006 | 17.26 | 17.37 | 17.18 | 17.30 | 1,470,322 | +0.04(+0.22%) |
Dec 07, 2006 | 17.47 | 17.48 | 17.24 | 17.26 | 1,842,877 | -0.22(-1.28%) |
Dec 06, 2006 | 17.55 | 17.58 | 17.43 | 17.48 | 4,526,235 | -0.09(-0.49%) |
Dec 05, 2006 | 17.06 | 17.66 | 16.98 | 17.57 | 6,496,916 | +0.59(+3.46%) |
Dec 04, 2006 | 16.71 | 17.04 | 16.70 | 16.98 | 2,886,757 | +0.34(+2.05%) |