Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.54 | 18.71 | 18.47 | 18.61 | 13,789,941 | +0.11(+0.57%) |
Feb 27, 2007 | 19.16 | 19.16 | 18.31 | 18.51 | 15,219,155 | -0.74(-3.86%) |
Feb 26, 2007 | 19.23 | 19.30 | 19.18 | 19.25 | 6,517,491 | +0.02(+0.09%) |
Feb 23, 2007 | 19.44 | 19.44 | 19.18 | 19.23 | 8,164,364 | -0.19(-1.00%) |
Feb 22, 2007 | 19.30 | 19.52 | 19.30 | 19.43 | 7,223,771 | +0.12(+0.63%) |
Feb 21, 2007 | 19.34 | 19.34 | 19.23 | 19.31 | 5,641,185 | -0.03(-0.16%) |
Feb 20, 2007 | 19.14 | 19.37 | 19.01 | 19.34 | 6,228,886 | +0.23(+1.18%) |
Feb 16, 2007 | 19.05 | 19.19 | 19.04 | 19.11 | 8,881,007 | -0.02(-0.11%) |
Feb 15, 2007 | 19.20 | 19.25 | 18.96 | 19.13 | 7,853,208 | -0.12(-0.64%) |
Feb 14, 2007 | 18.95 | 19.39 | 18.93 | 19.26 | 12,975,592 | +0.14(+0.76%) |
Feb 13, 2007 | 18.80 | 19.15 | 18.71 | 19.11 | 12,412,667 | +0.41(+2.21%) |
Feb 12, 2007 | 18.85 | 18.86 | 18.64 | 18.70 | 8,337,451 | +0.04(+0.21%) |
Feb 09, 2007 | 18.89 | 18.99 | 18.53 | 18.66 | 8,005,223 | -0.14(-0.72%) |
Feb 08, 2007 | 18.96 | 18.97 | 18.75 | 18.80 | 10,712,314 | -0.13(-0.67%) |
Feb 07, 2007 | 18.76 | 18.95 | 18.71 | 18.92 | 7,082,275 | +0.21(+1.12%) |
Feb 06, 2007 | 18.70 | 18.74 | 18.66 | 18.71 | 7,145,049 | +0.07(+0.38%) |
Feb 05, 2007 | 18.64 | 18.69 | 18.59 | 18.64 | 6,151,521 | -0.03(-0.16%) |
Feb 02, 2007 | 18.68 | 18.72 | 18.62 | 18.67 | 7,008,303 | +0.06(+0.32%) |
Feb 01, 2007 | 18.53 | 18.64 | 18.42 | 18.61 | 7,326,924 | +0.31(+1.67%) |
Jan 31, 2007 | 18.21 | 18.34 | 18.11 | 18.31 | 7,767,021 | +0.07(+0.39%) |
Jan 30, 2007 | 18.21 | 18.27 | 18.14 | 18.24 | 5,434,879 | +0.12(+0.65%) |
Jan 29, 2007 | 18.18 | 18.22 | 18.07 | 18.12 | 6,693,415 | +0.00(+0.02%) |
Jan 26, 2007 | 18.26 | 18.27 | 17.97 | 18.12 | 6,943,493 | -0.03(-0.18%) |
Jan 25, 2007 | 18.51 | 18.53 | 18.12 | 18.15 | 7,442,632 | -0.34(-1.86%) |
Jan 24, 2007 | 18.20 | 18.50 | 18.20 | 18.49 | 9,257,652 | +0.29(+1.59%) |
Jan 23, 2007 | 18.22 | 18.26 | 18.12 | 18.20 | 6,993,373 | +0.05(+0.28%) |
Jan 22, 2007 | 18.16 | 18.24 | 18.08 | 18.15 | 8,321,130 | +0.03(+0.18%) |
Jan 19, 2007 | 18.05 | 18.15 | 17.98 | 18.12 | 8,044,585 | +0.07(+0.39%) |
Jan 18, 2007 | 18.12 | 18.18 | 17.93 | 18.05 | 13,386,490 | -0.09(-0.49%) |
Jan 17, 2007 | 18.33 | 18.34 | 18.07 | 18.14 | 12,288,792 | -0.19(-1.06%) |
Jan 16, 2007 | 18.26 | 18.38 | 18.17 | 18.33 | 10,406,587 | +0.14(+0.78%) |
Jan 12, 2007 | 18.17 | 18.25 | 18.14 | 18.19 | 7,747,680 | +0.04(+0.19%) |
Jan 11, 2007 | 18.17 | 18.20 | 18.00 | 18.16 | 15,063,746 | +0.47(+2.67%) |
Jan 10, 2007 | 17.42 | 17.74 | 17.33 | 17.69 | 12,253,503 | +0.27(+1.54%) |
Jan 09, 2007 | 17.63 | 17.69 | 17.31 | 17.42 | 10,305,470 | -0.21(-1.17%) |
Jan 08, 2007 | 17.60 | 17.62 | 17.43 | 17.62 | 8,046,620 | +0.00(+0.00%) |
Jan 05, 2007 | 17.83 | 17.84 | 17.54 | 17.62 | 7,725,285 | -0.21(-1.17%) |
Jan 04, 2007 | 17.69 | 17.88 | 17.64 | 17.83 | 10,773,052 | +0.11(+0.60%) |
Jan 03, 2007 | 17.57 | 17.84 | 17.54 | 17.73 | 12,090,630 | +0.34(+1.93%) |
Dec 29, 2006 | 17.52 | 17.53 | 17.35 | 17.39 | 5,417,913 | -0.14(-0.82%) |
Dec 28, 2006 | 17.54 | 17.59 | 17.42 | 17.54 | 4,508,537 | +0.00(+0.00%) |
Dec 27, 2006 | 17.59 | 17.60 | 17.43 | 17.54 | 3,937,123 | +0.05(+0.27%) |
Dec 26, 2006 | 17.37 | 17.53 | 17.30 | 17.49 | 4,552,988 | +0.07(+0.39%) |
Dec 22, 2006 | 17.52 | 17.52 | 17.34 | 17.42 | 4,536,361 | -0.03(-0.15%) |
Dec 21, 2006 | 17.51 | 17.60 | 17.37 | 17.45 | 7,463,330 | +0.04(+0.22%) |
Dec 20, 2006 | 17.42 | 17.49 | 17.34 | 17.41 | 7,367,303 | -0.03(-0.15%) |
Dec 19, 2006 | 17.28 | 17.46 | 17.20 | 17.43 | 8,405,960 | +0.16(+0.92%) |
Dec 18, 2006 | 17.36 | 17.40 | 17.20 | 17.28 | 6,322,538 | -0.03(-0.19%) |
Dec 15, 2006 | 17.29 | 17.35 | 17.26 | 17.31 | 12,308,133 | +0.00(+0.00%) |
Dec 14, 2006 | 17.30 | 17.38 | 17.25 | 17.31 | 7,613,310 | +0.13(+0.74%) |
Dec 13, 2006 | 17.18 | 17.20 | 17.07 | 17.18 | 6,161,701 | +0.09(+0.52%) |
Dec 12, 2006 | 17.17 | 17.17 | 17.04 | 17.09 | 11,407,240 | -0.04(-0.22%) |
Dec 11, 2006 | 17.05 | 17.14 | 17.02 | 17.13 | 7,305,886 | +0.08(+0.45%) |
Dec 08, 2006 | 16.96 | 17.16 | 16.86 | 17.05 | 8,751,387 | +0.10(+0.57%) |
Dec 07, 2006 | 17.14 | 17.20 | 16.88 | 16.96 | 11,580,293 | -0.23(-1.34%) |
Dec 06, 2006 | 17.20 | 17.23 | 16.97 | 17.19 | 11,279,656 | -0.08(-0.44%) |
Dec 05, 2006 | 17.21 | 17.35 | 17.12 | 17.26 | 7,619,417 | +0.05(+0.29%) |
Dec 04, 2006 | 17.11 | 17.22 | 16.92 | 17.21 | 10,869,419 | +0.10(+0.60%) |