Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.30 | 18.30 | 17.65 | 17.80 | 2,011,926 | -0.45(-2.47%) |
Feb 27, 2007 | 18.76 | 19.09 | 17.98 | 18.25 | 2,006,035 | -0.99(-5.15%) |
Feb 26, 2007 | 19.94 | 19.97 | 19.16 | 19.24 | 2,213,338 | -0.55(-2.78%) |
Feb 23, 2007 | 19.75 | 20.35 | 19.54 | 19.79 | 2,205,390 | -0.04(-0.20%) |
Feb 22, 2007 | 19.80 | 20.04 | 19.56 | 19.83 | 2,433,077 | +0.01(+0.05%) |
Feb 21, 2007 | 20.01 | 20.10 | 19.74 | 19.82 | 1,663,604 | -0.31(-1.54%) |
Feb 20, 2007 | 20.26 | 20.26 | 19.70 | 20.13 | 1,721,655 | -0.09(-0.45%) |
Feb 16, 2007 | 19.62 | 20.22 | 19.55 | 20.22 | 4,228,629 | -0.05(-0.25%) |
Feb 15, 2007 | 20.32 | 21.00 | 19.74 | 20.27 | 3,381,372 | -0.70(-3.34%) |
Feb 14, 2007 | 19.50 | 21.06 | 19.21 | 20.97 | 3,746,173 | +1.61(+8.32%) |
Feb 13, 2007 | 19.66 | 19.75 | 19.09 | 19.36 | 1,385,490 | -0.29(-1.48%) |
Feb 12, 2007 | 19.23 | 19.73 | 18.75 | 19.65 | 2,266,182 | +0.47(+2.45%) |
Feb 09, 2007 | 18.27 | 19.39 | 18.07 | 19.18 | 2,454,720 | +0.92(+5.04%) |
Feb 08, 2007 | 17.93 | 18.58 | 17.90 | 18.26 | 2,284,088 | +0.27(+1.50%) |
Feb 07, 2007 | 17.14 | 18.05 | 17.07 | 17.99 | 2,836,519 | +0.79(+4.59%) |
Feb 06, 2007 | 17.00 | 17.28 | 16.49 | 17.20 | 4,191,314 | -0.70(-3.91%) |
Feb 05, 2007 | 18.32 | 18.42 | 17.81 | 17.90 | 1,232,288 | -0.42(-2.29%) |
Feb 02, 2007 | 17.73 | 18.40 | 17.45 | 18.32 | 2,811,006 | +0.74(+4.21%) |
Feb 01, 2007 | 17.42 | 17.80 | 17.18 | 17.58 | 1,810,331 | +0.20(+1.15%) |
Jan 31, 2007 | 17.01 | 17.54 | 16.87 | 17.38 | 1,959,052 | +0.28(+1.64%) |
Jan 30, 2007 | 16.85 | 17.38 | 16.78 | 17.10 | 1,455,475 | +0.33(+1.97%) |
Jan 29, 2007 | 16.93 | 16.94 | 16.66 | 16.77 | 1,501,133 | -0.17(-1.00%) |
Jan 26, 2007 | 17.26 | 17.30 | 16.64 | 16.94 | 1,816,233 | -0.30(-1.74%) |
Jan 25, 2007 | 18.20 | 18.20 | 17.19 | 17.24 | 1,141,766 | -0.82(-4.54%) |
Jan 24, 2007 | 18.15 | 18.48 | 18.02 | 18.06 | 1,065,641 | -0.10(-0.55%) |
Jan 23, 2007 | 17.90 | 18.29 | 17.75 | 18.16 | 2,223,713 | +0.62(+3.53%) |
Jan 22, 2007 | 17.50 | 17.73 | 16.75 | 17.54 | 2,131,488 | +0.05(+0.29%) |
Jan 19, 2007 | 17.29 | 17.75 | 17.26 | 17.49 | 2,017,365 | +0.15(+0.87%) |
Jan 18, 2007 | 17.50 | 17.71 | 17.05 | 17.34 | 2,541,995 | -0.27(-1.53%) |
Jan 17, 2007 | 17.61 | 17.87 | 17.46 | 17.61 | 2,118,313 | -0.06(-0.34%) |
Jan 16, 2007 | 17.30 | 17.71 | 17.26 | 17.67 | 2,330,395 | +0.36(+2.08%) |
Jan 12, 2007 | 17.16 | 17.42 | 17.05 | 17.31 | 2,978,353 | +0.36(+2.12%) |
Jan 11, 2007 | 16.91 | 17.29 | 16.87 | 16.95 | 2,415,284 | +0.18(+1.07%) |
Jan 10, 2007 | 16.23 | 16.99 | 16.23 | 16.77 | 3,129,543 | +0.37(+2.26%) |
Jan 09, 2007 | 16.05 | 16.59 | 16.03 | 16.40 | 2,424,491 | +0.41(+2.56%) |
Jan 08, 2007 | 16.75 | 16.79 | 15.94 | 15.99 | 2,820,005 | -0.84(-4.99%) |
Jan 05, 2007 | 17.60 | 17.69 | 16.61 | 16.83 | 4,189,905 | -0.83(-4.70%) |
Jan 04, 2007 | 17.57 | 17.71 | 17.33 | 17.66 | 2,400,556 | +0.00(+0.00%) |
Jan 03, 2007 | 17.92 | 18.28 | 17.37 | 17.66 | 2,175,949 | -0.10(-0.56%) |
Dec 29, 2006 | 18.16 | 18.36 | 17.73 | 17.76 | 1,881,377 | -0.37(-2.04%) |
Dec 28, 2006 | 18.14 | 18.29 | 18.02 | 18.13 | 1,530,475 | -0.02(-0.11%) |
Dec 27, 2006 | 18.58 | 18.59 | 17.71 | 18.15 | 2,480,824 | -0.42(-2.26%) |
Dec 26, 2006 | 18.52 | 18.80 | 18.46 | 18.57 | 990,240 | +0.10(+0.54%) |
Dec 22, 2006 | 19.00 | 19.09 | 18.41 | 18.47 | 4,214,516 | -0.55(-2.89%) |
Dec 21, 2006 | 19.76 | 19.83 | 19.01 | 19.02 | 2,605,663 | -0.76(-3.84%) |
Dec 20, 2006 | 19.73 | 19.97 | 19.67 | 19.78 | 980,897 | +0.18(+0.92%) |
Dec 19, 2006 | 19.67 | 19.98 | 19.48 | 19.60 | 1,283,483 | -0.10(-0.51%) |
Dec 18, 2006 | 19.99 | 20.45 | 19.66 | 19.70 | 2,009,850 | -0.34(-1.70%) |
Dec 15, 2006 | 20.32 | 20.57 | 19.99 | 20.04 | 1,747,375 | -0.29(-1.43%) |
Dec 14, 2006 | 19.35 | 20.33 | 19.30 | 20.33 | 2,027,069 | +1.00(+5.17%) |
Dec 13, 2006 | 19.79 | 19.90 | 19.15 | 19.33 | 1,428,923 | -0.42(-2.13%) |
Dec 12, 2006 | 19.71 | 19.89 | 19.34 | 19.75 | 1,054,045 | +0.09(+0.46%) |
Dec 11, 2006 | 20.10 | 20.18 | 19.44 | 19.66 | 1,313,836 | -0.44(-2.19%) |
Dec 08, 2006 | 19.38 | 20.32 | 19.05 | 20.10 | 2,797,090 | +0.56(+2.87%) |
Dec 07, 2006 | 19.06 | 19.83 | 18.86 | 19.54 | 2,128,913 | +0.53(+2.79%) |
Dec 06, 2006 | 19.00 | 19.13 | 18.63 | 19.01 | 1,955,637 | +0.01(+0.05%) |
Dec 05, 2006 | 19.20 | 19.25 | 18.89 | 19.00 | 2,600,944 | -0.20(-1.04%) |
Dec 04, 2006 | 17.94 | 20.30 | 17.74 | 19.20 | 7,152,819 | +1.37(+7.68%) |