Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2007 | 17.37 | 17.66 | 17.13 | 17.19 | 2,808,368 | -0.06(-0.35%) |
Dec 29, 2006 | 17.44 | 17.68 | 17.10 | 17.25 | 1,613,153 | -0.24(-1.38%) |
Dec 28, 2006 | 17.57 | 17.68 | 17.31 | 17.49 | 1,341,127 | -0.08(-0.47%) |
Dec 27, 2006 | 17.34 | 17.64 | 17.25 | 17.57 | 1,193,486 | +0.22(+1.26%) |
Dec 26, 2006 | 17.31 | 17.44 | 17.15 | 17.35 | 1,398,934 | -0.20(-1.11%) |
Dec 22, 2006 | 17.73 | 17.73 | 17.43 | 17.55 | 1,263,254 | -0.19(-1.06%) |
Dec 21, 2006 | 17.55 | 18.10 | 17.55 | 17.74 | 1,890,229 | +0.19(+1.07%) |
Dec 20, 2006 | 17.66 | 17.96 | 17.54 | 17.55 | 1,447,439 | -0.11(-0.60%) |
Dec 19, 2006 | 17.80 | 17.83 | 17.38 | 17.65 | 2,813,949 | -0.32(-1.76%) |
Dec 18, 2006 | 18.06 | 18.14 | 17.92 | 17.97 | 1,397,606 | -0.08(-0.42%) |
Dec 15, 2006 | 18.06 | 18.10 | 17.91 | 18.05 | 3,072,288 | +0.04(+0.21%) |
Dec 14, 2006 | 17.58 | 18.05 | 17.56 | 18.01 | 1,907,771 | +0.61(+3.50%) |
Dec 13, 2006 | 17.24 | 17.55 | 17.19 | 17.40 | 1,669,898 | -0.10(-0.56%) |
Dec 12, 2006 | 17.73 | 17.83 | 17.40 | 17.50 | 2,264,050 | -0.32(-1.82%) |
Dec 11, 2006 | 17.61 | 17.84 | 17.56 | 17.82 | 2,239,864 | +0.22(+1.24%) |
Dec 08, 2006 | 17.47 | 17.76 | 17.47 | 17.60 | 2,759,863 | +0.06(+0.34%) |
Dec 07, 2006 | 17.68 | 17.74 | 17.44 | 17.54 | 2,680,527 | -0.08(-0.47%) |
Dec 06, 2006 | 17.38 | 17.71 | 17.36 | 17.62 | 2,369,830 | +0.31(+1.78%) |
Dec 05, 2006 | 17.30 | 17.50 | 16.89 | 17.32 | 2,896,075 | +0.08(+0.48%) |
Dec 04, 2006 | 16.53 | 17.41 | 16.53 | 17.23 | 2,500,461 | +0.82(+5.00%) |