Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.63 | 17.77 | 17.51 | 17.73 | 3,049,795 | +0.07(+0.38%) |
Feb 27, 2007 | 18.00 | 18.01 | 17.40 | 17.67 | 6,940,979 | -0.40(-2.24%) |
Feb 26, 2007 | 18.06 | 18.10 | 18.00 | 18.07 | 1,436,745 | -0.01(-0.07%) |
Feb 23, 2007 | 18.08 | 18.08 | 18.01 | 18.08 | 2,024,199 | +0.01(+0.07%) |
Feb 22, 2007 | 18.10 | 18.16 | 18.02 | 18.07 | 3,047,273 | -0.07(-0.37%) |
Feb 21, 2007 | 18.22 | 18.23 | 18.13 | 18.14 | 1,241,690 | -0.07(-0.41%) |
Feb 20, 2007 | 18.22 | 18.39 | 18.08 | 18.21 | 1,496,940 | +0.07(+0.37%) |
Feb 16, 2007 | 18.09 | 18.14 | 18.06 | 18.14 | 1,677,587 | +0.03(+0.15%) |
Feb 15, 2007 | 17.97 | 18.13 | 17.97 | 18.12 | 1,453,632 | +0.11(+0.60%) |
Feb 14, 2007 | 17.96 | 18.03 | 17.93 | 18.01 | 2,496,686 | +0.11(+0.60%) |
Feb 13, 2007 | 17.83 | 17.97 | 17.83 | 17.90 | 1,142,049 | +0.06(+0.34%) |
Feb 12, 2007 | 17.90 | 17.90 | 17.83 | 17.84 | 1,367,930 | -0.04(-0.23%) |
Feb 09, 2007 | 17.92 | 17.96 | 17.81 | 17.88 | 1,160,859 | -0.03(-0.15%) |
Feb 08, 2007 | 17.92 | 17.94 | 17.86 | 17.91 | 2,735,219 | -0.03(-0.19%) |
Feb 07, 2007 | 17.96 | 18.02 | 17.92 | 17.94 | 2,540,927 | -0.04(-0.22%) |
Feb 06, 2007 | 18.07 | 18.07 | 17.96 | 17.98 | 2,316,379 | -0.03(-0.15%) |
Feb 05, 2007 | 18.03 | 18.04 | 17.98 | 18.01 | 1,773,695 | -0.06(-0.34%) |
Feb 02, 2007 | 18.08 | 18.11 | 18.03 | 18.07 | 1,643,326 | +0.03(+0.19%) |
Feb 01, 2007 | 18.02 | 18.10 | 18.00 | 18.04 | 4,042,762 | +0.07(+0.38%) |
Jan 31, 2007 | 17.91 | 17.99 | 17.85 | 17.97 | 2,756,873 | +0.07(+0.41%) |
Jan 30, 2007 | 17.83 | 17.92 | 17.83 | 17.89 | 3,775,054 | -0.01(-0.08%) |
Jan 29, 2007 | 17.94 | 17.99 | 17.87 | 17.91 | 2,508,891 | +0.05(+0.26%) |
Jan 26, 2007 | 17.88 | 17.93 | 17.81 | 17.86 | 4,615,108 | -0.05(-0.26%) |
Jan 25, 2007 | 18.06 | 18.06 | 17.87 | 17.91 | 3,163,107 | -0.11(-0.64%) |
Jan 24, 2007 | 18.00 | 18.02 | 17.92 | 18.02 | 3,096,810 | +0.07(+0.38%) |
Jan 23, 2007 | 17.98 | 18.00 | 17.89 | 17.96 | 959,151 | +0.03(+0.19%) |
Jan 22, 2007 | 17.87 | 17.95 | 17.85 | 17.92 | 3,176,604 | -0.02(-0.11%) |
Jan 19, 2007 | 17.88 | 17.97 | 17.88 | 17.94 | 1,147,065 | +0.03(+0.15%) |
Jan 18, 2007 | 17.98 | 18.00 | 17.89 | 17.91 | 985,402 | -0.03(-0.15%) |
Jan 17, 2007 | 17.91 | 17.98 | 17.89 | 17.94 | 2,334,028 | +0.05(+0.30%) |
Jan 16, 2007 | 17.87 | 17.93 | 17.85 | 17.89 | 2,879,974 | +0.01(+0.07%) |
Jan 12, 2007 | 17.93 | 17.93 | 17.85 | 17.87 | 1,997,799 | -0.03(-0.15%) |
Jan 11, 2007 | 17.87 | 17.93 | 17.73 | 17.90 | 2,767,997 | +0.13(+0.76%) |
Jan 10, 2007 | 17.69 | 17.80 | 17.60 | 17.77 | 1,545,439 | +0.07(+0.42%) |
Jan 09, 2007 | 17.67 | 17.73 | 17.64 | 17.69 | 3,615,319 | +0.04(+0.23%) |
Jan 08, 2007 | 17.57 | 17.68 | 17.56 | 17.65 | 1,431,533 | +0.03(+0.15%) |
Jan 05, 2007 | 17.76 | 17.76 | 17.58 | 17.62 | 2,017,376 | -0.13(-0.72%) |
Jan 04, 2007 | 17.69 | 17.77 | 17.62 | 17.75 | 1,253,704 | +0.03(+0.16%) |
Jan 03, 2007 | 17.58 | 17.81 | 17.58 | 17.72 | 3,054,837 | +0.11(+0.64%) |
Dec 29, 2006 | 17.63 | 17.72 | 17.60 | 17.61 | 1,423,079 | -0.09(-0.50%) |
Dec 28, 2006 | 17.73 | 17.73 | 17.65 | 17.70 | 1,092,486 | -0.01(-0.04%) |
Dec 27, 2006 | 17.71 | 17.72 | 17.61 | 17.71 | 1,458,675 | +0.06(+0.34%) |
Dec 26, 2006 | 17.60 | 17.64 | 17.54 | 17.64 | 814,544 | +0.07(+0.38%) |
Dec 22, 2006 | 17.68 | 17.69 | 17.53 | 17.58 | 759,964 | -0.01(-0.08%) |
Dec 21, 2006 | 17.54 | 17.65 | 17.54 | 17.59 | 2,980,828 | +0.01(+0.04%) |
Dec 20, 2006 | 17.56 | 17.62 | 17.56 | 17.58 | 1,158,041 | +0.01(+0.08%) |
Dec 19, 2006 | 17.52 | 17.62 | 17.52 | 17.57 | 1,735,875 | +0.01(+0.08%) |
Dec 18, 2006 | 17.62 | 17.62 | 17.55 | 17.56 | 1,685,151 | -0.01(-0.08%) |
Dec 15, 2006 | 17.62 | 17.64 | 17.56 | 17.57 | 5,309,073 | -0.06(-0.34%) |
Dec 14, 2006 | 17.56 | 17.70 | 17.56 | 17.63 | 1,098,270 | +0.07(+0.38%) |
Dec 13, 2006 | 17.63 | 17.67 | 17.52 | 17.56 | 3,759,481 | -0.01(-0.04%) |
Dec 12, 2006 | 17.61 | 17.62 | 17.52 | 17.57 | 1,947,520 | -0.04(-0.23%) |
Dec 11, 2006 | 17.67 | 17.67 | 17.54 | 17.61 | 821,960 | +0.03(+0.19%) |
Dec 08, 2006 | 17.50 | 17.66 | 17.48 | 17.58 | 2,497,619 | +0.03(+0.19%) |
Dec 07, 2006 | 17.60 | 17.65 | 17.54 | 17.54 | 1,057,038 | -0.03(-0.19%) |
Dec 06, 2006 | 17.49 | 17.59 | 17.49 | 17.58 | 1,291,376 | +0.02(+0.12%) |
Dec 05, 2006 | 17.50 | 17.56 | 17.46 | 17.56 | 1,750,410 | +0.09(+0.54%) |
Dec 04, 2006 | 17.23 | 17.49 | 17.23 | 17.46 | 1,598,090 | +0.25(+1.45%) |