Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.52 | 18.86 | 18.49 | 18.68 | 9,373,540 | +0.17(+0.90%) |
Feb 27, 2007 | 18.91 | 19.05 | 18.32 | 18.51 | 8,278,526 | -0.48(-2.53%) |
Feb 26, 2007 | 19.25 | 19.28 | 18.93 | 18.99 | 7,840,202 | +0.10(+0.52%) |
Feb 23, 2007 | 18.90 | 19.04 | 18.86 | 18.90 | 9,007,321 | -0.06(-0.30%) |
Feb 22, 2007 | 18.97 | 19.02 | 18.88 | 18.95 | 2,706,297 | -0.02(-0.08%) |
Feb 21, 2007 | 18.99 | 19.08 | 18.88 | 18.97 | 3,408,647 | -0.12(-0.63%) |
Feb 20, 2007 | 19.03 | 19.11 | 19.00 | 19.09 | 3,130,965 | +0.08(+0.44%) |
Feb 16, 2007 | 18.90 | 19.02 | 18.84 | 19.00 | 4,113,871 | +0.04(+0.19%) |
Feb 15, 2007 | 19.06 | 19.15 | 18.94 | 18.97 | 5,071,864 | -0.10(-0.52%) |
Feb 14, 2007 | 19.03 | 19.15 | 19.02 | 19.07 | 3,632,201 | +0.01(+0.05%) |
Feb 13, 2007 | 18.95 | 19.06 | 18.94 | 19.06 | 3,137,183 | +0.14(+0.72%) |
Feb 12, 2007 | 18.99 | 19.08 | 18.89 | 18.92 | 4,090,458 | -0.07(-0.36%) |
Feb 09, 2007 | 19.02 | 19.15 | 18.86 | 18.99 | 6,696,562 | +0.02(+0.08%) |
Feb 08, 2007 | 19.05 | 19.11 | 18.96 | 18.97 | 4,696,831 | -0.07(-0.38%) |
Feb 07, 2007 | 19.01 | 19.10 | 18.97 | 19.05 | 4,083,017 | -0.04(-0.22%) |
Feb 06, 2007 | 19.00 | 19.09 | 18.97 | 19.09 | 6,154,996 | +0.09(+0.47%) |
Feb 05, 2007 | 18.94 | 19.09 | 18.89 | 19.00 | 10,168,833 | +0.06(+0.30%) |
Feb 02, 2007 | 19.06 | 19.06 | 18.83 | 18.94 | 3,383,351 | -0.02(-0.08%) |
Feb 01, 2007 | 18.92 | 19.06 | 18.86 | 18.96 | 6,588,862 | -0.10(-0.55%) |
Jan 31, 2007 | 18.92 | 19.10 | 18.86 | 19.06 | 6,992,450 | +0.16(+0.86%) |
Jan 30, 2007 | 18.97 | 18.99 | 18.86 | 18.90 | 4,160,630 | -0.02(-0.08%) |
Jan 29, 2007 | 18.94 | 19.00 | 18.84 | 18.92 | 6,796,980 | -0.07(-0.38%) |
Jan 26, 2007 | 19.10 | 19.12 | 18.84 | 18.99 | 8,426,661 | -0.19(-0.98%) |
Jan 25, 2007 | 19.10 | 19.30 | 19.10 | 19.18 | 6,529,455 | -0.01(-0.03%) |
Jan 24, 2007 | 19.12 | 19.22 | 19.11 | 19.18 | 5,044,843 | +0.02(+0.11%) |
Jan 23, 2007 | 19.11 | 19.18 | 19.06 | 19.16 | 3,721,015 | +0.04(+0.22%) |
Jan 22, 2007 | 19.21 | 19.22 | 19.11 | 19.12 | 9,073,819 | -0.05(-0.24%) |
Jan 19, 2007 | 19.17 | 19.22 | 19.10 | 19.17 | 6,171,285 | +0.05(+0.27%) |
Jan 18, 2007 | 19.18 | 19.18 | 19.10 | 19.11 | 3,737,112 | -0.04(-0.22%) |
Jan 17, 2007 | 19.08 | 19.16 | 19.00 | 19.16 | 3,648,001 | +0.13(+0.66%) |
Jan 16, 2007 | 18.95 | 19.14 | 18.93 | 19.03 | 6,124,334 | +0.11(+0.61%) |
Jan 12, 2007 | 19.16 | 19.22 | 18.86 | 18.92 | 6,236,442 | -0.25(-1.28%) |
Jan 11, 2007 | 19.11 | 19.23 | 19.08 | 19.16 | 5,426,393 | +0.08(+0.41%) |
Jan 10, 2007 | 19.10 | 19.17 | 19.02 | 19.08 | 4,306,466 | -0.04(-0.19%) |
Jan 09, 2007 | 19.07 | 19.20 | 19.02 | 19.12 | 5,707,332 | +0.05(+0.27%) |
Jan 08, 2007 | 19.03 | 19.14 | 18.94 | 19.07 | 5,853,743 | +0.05(+0.27%) |
Jan 05, 2007 | 19.26 | 19.28 | 18.98 | 19.02 | 7,236,979 | -0.29(-1.51%) |
Jan 04, 2007 | 19.23 | 19.39 | 19.20 | 19.31 | 4,184,585 | +0.01(+0.05%) |
Jan 03, 2007 | 19.20 | 19.44 | 19.19 | 19.30 | 5,359,894 | +0.06(+0.33%) |
Dec 29, 2006 | 19.28 | 19.34 | 19.20 | 19.23 | 3,859,185 | -0.02(-0.11%) |
Dec 28, 2006 | 19.35 | 19.44 | 19.22 | 19.26 | 3,191,905 | -0.16(-0.81%) |
Dec 27, 2006 | 19.40 | 19.46 | 19.33 | 19.41 | 2,062,972 | +0.05(+0.24%) |
Dec 26, 2006 | 19.24 | 19.39 | 19.20 | 19.36 | 2,393,929 | +0.12(+0.62%) |
Dec 22, 2006 | 19.30 | 19.40 | 19.23 | 19.24 | 2,842,743 | -0.10(-0.51%) |
Dec 21, 2006 | 19.36 | 19.41 | 19.23 | 19.34 | 2,930,321 | -0.01(-0.05%) |
Dec 20, 2006 | 19.45 | 19.46 | 19.34 | 19.35 | 2,010,463 | -0.13(-0.67%) |
Dec 19, 2006 | 19.29 | 19.52 | 19.26 | 19.48 | 3,222,375 | +0.16(+0.81%) |
Dec 18, 2006 | 19.30 | 19.41 | 19.27 | 19.33 | 3,209,919 | +0.04(+0.19%) |
Dec 15, 2006 | 19.46 | 19.50 | 19.20 | 19.29 | 6,698,670 | -0.18(-0.91%) |
Dec 14, 2006 | 19.34 | 19.49 | 19.34 | 19.47 | 4,386,379 | +0.10(+0.51%) |
Dec 13, 2006 | 19.38 | 19.41 | 19.25 | 19.37 | 4,410,525 | -0.01(-0.03%) |
Dec 12, 2006 | 19.15 | 19.38 | 19.11 | 19.38 | 5,425,818 | +0.26(+1.34%) |
Dec 11, 2006 | 19.03 | 19.14 | 19.03 | 19.12 | 2,481,124 | +0.09(+0.49%) |
Dec 08, 2006 | 18.97 | 19.10 | 18.89 | 19.03 | 3,452,340 | +0.06(+0.30%) |
Dec 07, 2006 | 19.05 | 19.09 | 18.97 | 18.97 | 4,480,089 | -0.04(-0.22%) |
Dec 06, 2006 | 19.15 | 19.20 | 18.97 | 19.01 | 3,919,551 | -0.15(-0.76%) |
Dec 05, 2006 | 19.13 | 19.22 | 19.06 | 19.16 | 3,584,569 | +0.04(+0.22%) |
Dec 04, 2006 | 19.04 | 19.16 | 19.00 | 19.11 | 3,605,458 | +0.15(+0.80%) |