Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.62 | 19.19 | 18.20 | 19.01 | 2,031,031 | +0.54(+2.91%) |
Feb 27, 2007 | 18.69 | 19.15 | 18.35 | 18.47 | 2,290,349 | -1.05(-5.37%) |
Feb 26, 2007 | 19.71 | 19.84 | 19.44 | 19.52 | 1,228,613 | -0.02(-0.11%) |
Feb 23, 2007 | 19.77 | 19.93 | 19.47 | 19.54 | 847,858 | -0.23(-1.15%) |
Feb 22, 2007 | 19.95 | 20.00 | 19.58 | 19.77 | 1,114,137 | -0.19(-0.97%) |
Feb 21, 2007 | 19.71 | 19.96 | 19.51 | 19.96 | 1,270,772 | +0.23(+1.15%) |
Feb 20, 2007 | 19.35 | 19.74 | 19.29 | 19.73 | 899,345 | +0.02(+0.10%) |
Feb 16, 2007 | 19.60 | 19.74 | 19.44 | 19.71 | 700,650 | +0.06(+0.28%) |
Feb 15, 2007 | 19.15 | 19.75 | 19.13 | 19.66 | 1,483,679 | +0.59(+3.11%) |
Feb 14, 2007 | 19.22 | 19.31 | 19.02 | 19.06 | 1,135,860 | -0.12(-0.61%) |
Feb 13, 2007 | 19.22 | 19.23 | 18.90 | 19.18 | 1,334,911 | +0.48(+2.58%) |
Feb 12, 2007 | 18.53 | 18.94 | 18.53 | 18.70 | 901,323 | +0.17(+0.89%) |
Feb 09, 2007 | 18.89 | 18.93 | 18.41 | 18.53 | 1,520,228 | -0.35(-1.86%) |
Feb 08, 2007 | 18.63 | 18.98 | 18.55 | 18.89 | 1,222,476 | +0.06(+0.33%) |
Feb 07, 2007 | 19.07 | 19.35 | 18.76 | 18.82 | 1,136,037 | -0.21(-1.12%) |
Feb 06, 2007 | 18.86 | 19.13 | 18.68 | 19.04 | 1,188,974 | +0.30(+1.62%) |
Feb 05, 2007 | 18.96 | 18.99 | 18.56 | 18.73 | 1,613,193 | -0.30(-1.59%) |
Feb 02, 2007 | 19.18 | 19.19 | 18.80 | 19.04 | 1,215,805 | -0.14(-0.75%) |
Feb 01, 2007 | 18.84 | 19.21 | 18.81 | 19.18 | 2,466,128 | +0.49(+2.62%) |
Jan 31, 2007 | 18.41 | 18.84 | 18.34 | 18.69 | 1,369,829 | +0.31(+1.69%) |
Jan 30, 2007 | 18.29 | 18.55 | 18.21 | 18.38 | 1,275,848 | +0.21(+1.18%) |
Jan 29, 2007 | 18.46 | 18.76 | 18.04 | 18.17 | 1,684,984 | -0.34(-1.83%) |
Jan 26, 2007 | 18.53 | 18.66 | 18.31 | 18.51 | 1,359,967 | -0.03(-0.15%) |
Jan 25, 2007 | 18.62 | 18.86 | 18.32 | 18.53 | 2,713,988 | +0.21(+1.17%) |
Jan 24, 2007 | 18.34 | 18.60 | 18.11 | 18.32 | 1,723,418 | -0.01(-0.08%) |
Jan 23, 2007 | 17.90 | 18.44 | 17.81 | 18.33 | 2,915,148 | +0.53(+2.98%) |
Jan 22, 2007 | 18.03 | 18.18 | 17.75 | 17.80 | 1,065,406 | -0.14(-0.81%) |
Jan 19, 2007 | 17.39 | 18.10 | 17.32 | 17.95 | 1,795,934 | +0.56(+3.21%) |
Jan 18, 2007 | 17.94 | 18.20 | 17.38 | 17.39 | 1,707,609 | -0.52(-2.93%) |
Jan 17, 2007 | 17.54 | 18.10 | 17.54 | 17.91 | 1,677,007 | +0.37(+2.12%) |
Jan 16, 2007 | 17.86 | 17.91 | 17.49 | 17.54 | 1,241,911 | -0.29(-1.62%) |
Jan 12, 2007 | 18.00 | 18.06 | 17.73 | 17.83 | 1,761,126 | -0.03(-0.15%) |
Jan 11, 2007 | 17.55 | 18.00 | 17.44 | 17.86 | 1,974,614 | +0.41(+2.37%) |
Jan 10, 2007 | 17.24 | 17.59 | 17.18 | 17.44 | 1,993,903 | +0.20(+1.16%) |
Jan 09, 2007 | 17.38 | 17.40 | 17.13 | 17.24 | 1,728,204 | -0.20(-1.15%) |
Jan 08, 2007 | 17.34 | 17.54 | 17.21 | 17.44 | 2,197,818 | +0.10(+0.56%) |
Jan 05, 2007 | 17.27 | 17.56 | 16.96 | 17.35 | 1,464,825 | -0.17(-0.94%) |
Jan 04, 2007 | 17.67 | 17.67 | 17.35 | 17.51 | 1,993,033 | -0.16(-0.90%) |
Jan 03, 2007 | 17.89 | 17.94 | 17.29 | 17.67 | 3,349,809 | -0.12(-0.66%) |
Dec 29, 2006 | 17.99 | 18.04 | 17.75 | 17.79 | 1,252,208 | -0.24(-1.34%) |
Dec 28, 2006 | 18.31 | 18.53 | 17.96 | 18.03 | 1,709,640 | -0.28(-1.51%) |
Dec 27, 2006 | 17.38 | 18.37 | 17.10 | 18.31 | 2,646,983 | +0.74(+4.20%) |
Dec 26, 2006 | 17.65 | 17.84 | 17.40 | 17.57 | 1,758,661 | -0.25(-1.39%) |
Dec 22, 2006 | 17.59 | 17.84 | 17.38 | 17.82 | 2,618,412 | +0.30(+1.73%) |
Dec 21, 2006 | 18.05 | 18.37 | 17.11 | 17.51 | 4,344,731 | -1.47(-7.74%) |
Dec 20, 2006 | 19.67 | 19.71 | 18.86 | 18.98 | 2,054,381 | -0.56(-2.86%) |
Dec 19, 2006 | 19.37 | 19.63 | 19.28 | 19.54 | 1,803,766 | +0.08(+0.39%) |
Dec 18, 2006 | 19.89 | 20.00 | 19.35 | 19.46 | 1,982,445 | -0.32(-1.64%) |
Dec 15, 2006 | 20.00 | 20.01 | 19.66 | 19.79 | 2,508,767 | +0.12(+0.60%) |
Dec 14, 2006 | 19.72 | 20.02 | 19.61 | 19.67 | 2,167,652 | +0.05(+0.25%) |
Dec 13, 2006 | 19.39 | 19.71 | 19.30 | 19.62 | 2,366,636 | +0.39(+2.01%) |
Dec 12, 2006 | 20.35 | 20.35 | 19.20 | 19.24 | 3,482,224 | -1.12(-5.49%) |
Dec 11, 2006 | 20.40 | 20.51 | 20.24 | 20.35 | 1,307,175 | -0.13(-0.64%) |
Dec 08, 2006 | 20.34 | 20.57 | 20.13 | 20.49 | 1,351,120 | +0.08(+0.41%) |
Dec 07, 2006 | 20.50 | 20.69 | 20.33 | 20.40 | 1,142,709 | -0.06(-0.27%) |
Dec 06, 2006 | 20.32 | 20.69 | 20.17 | 20.46 | 1,409,423 | +0.14(+0.71%) |
Dec 05, 2006 | 20.51 | 20.51 | 20.00 | 20.31 | 2,565,040 | -0.17(-0.81%) |
Dec 04, 2006 | 19.79 | 20.55 | 19.75 | 20.48 | 1,602,896 | +0.81(+4.10%) |