Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.43 | 19.44 | 19.09 | 19.19 | 5,243,657 | -0.11(-0.58%) |
Feb 27, 2007 | 19.63 | 19.98 | 19.27 | 19.30 | 9,933,967 | -0.37(-1.87%) |
Feb 26, 2007 | 19.43 | 19.80 | 19.43 | 19.67 | 7,470,544 | +0.30(+1.57%) |
Feb 23, 2007 | 19.63 | 19.63 | 19.33 | 19.36 | 4,170,138 | +0.05(+0.25%) |
Feb 22, 2007 | 19.37 | 19.46 | 19.02 | 19.31 | 3,012,427 | +0.03(+0.15%) |
Feb 21, 2007 | 19.22 | 19.32 | 19.16 | 19.29 | 4,208,947 | -0.05(-0.28%) |
Feb 20, 2007 | 19.31 | 19.37 | 19.22 | 19.34 | 2,550,469 | +0.03(+0.13%) |
Feb 16, 2007 | 19.23 | 19.36 | 19.20 | 19.31 | 2,055,023 | +0.00(+0.00%) |
Feb 15, 2007 | 19.43 | 19.47 | 19.30 | 19.31 | 2,766,112 | -0.14(-0.74%) |
Feb 14, 2007 | 19.41 | 19.57 | 19.39 | 19.46 | 2,700,374 | +0.06(+0.33%) |
Feb 13, 2007 | 19.31 | 19.41 | 19.27 | 19.39 | 2,314,285 | +0.14(+0.75%) |
Feb 12, 2007 | 19.26 | 19.41 | 19.20 | 19.25 | 1,573,210 | -0.04(-0.20%) |
Feb 09, 2007 | 19.38 | 19.49 | 19.19 | 19.29 | 1,909,174 | -0.09(-0.45%) |
Feb 08, 2007 | 19.21 | 19.45 | 19.17 | 19.38 | 2,829,647 | +0.16(+0.85%) |
Feb 07, 2007 | 18.96 | 19.33 | 18.95 | 19.21 | 4,057,152 | +0.27(+1.42%) |
Feb 06, 2007 | 18.68 | 19.00 | 18.62 | 18.94 | 3,509,125 | +0.34(+1.85%) |
Feb 05, 2007 | 18.44 | 18.65 | 18.40 | 18.60 | 1,839,693 | +0.13(+0.73%) |
Feb 02, 2007 | 18.44 | 18.51 | 18.42 | 18.46 | 1,456,606 | +0.03(+0.14%) |
Feb 01, 2007 | 18.33 | 18.49 | 18.29 | 18.44 | 2,727,615 | +0.11(+0.57%) |
Jan 31, 2007 | 18.16 | 18.36 | 18.06 | 18.33 | 2,096,023 | +0.11(+0.61%) |
Jan 30, 2007 | 18.17 | 18.25 | 18.14 | 18.22 | 2,367,689 | +0.06(+0.32%) |
Jan 29, 2007 | 18.27 | 18.27 | 18.11 | 18.16 | 3,052,175 | -0.14(-0.79%) |
Jan 26, 2007 | 18.32 | 18.32 | 18.09 | 18.31 | 4,188,603 | -0.02(-0.09%) |
Jan 25, 2007 | 18.50 | 18.53 | 18.32 | 18.32 | 2,212,764 | -0.21(-1.12%) |
Jan 24, 2007 | 18.34 | 18.53 | 18.30 | 18.53 | 2,561,423 | +0.21(+1.13%) |
Jan 23, 2007 | 18.05 | 18.34 | 17.99 | 18.32 | 4,292,200 | +0.31(+1.72%) |
Jan 22, 2007 | 17.84 | 18.03 | 17.76 | 18.01 | 5,135,992 | +0.14(+0.77%) |
Jan 19, 2007 | 17.87 | 17.90 | 17.75 | 17.88 | 2,700,386 | +0.07(+0.39%) |
Jan 18, 2007 | 17.93 | 17.96 | 17.78 | 17.81 | 1,768,020 | -0.05(-0.30%) |
Jan 17, 2007 | 17.97 | 17.98 | 17.82 | 17.86 | 3,947,609 | -0.11(-0.59%) |
Jan 16, 2007 | 17.78 | 18.05 | 17.74 | 17.97 | 2,678,165 | +0.24(+1.35%) |
Jan 12, 2007 | 17.86 | 17.86 | 17.67 | 17.73 | 2,291,635 | -0.10(-0.56%) |
Jan 11, 2007 | 17.81 | 17.91 | 17.77 | 17.83 | 2,085,069 | +0.05(+0.29%) |
Jan 10, 2007 | 17.68 | 17.83 | 17.67 | 17.77 | 2,988,014 | +0.00(+0.00%) |
Jan 09, 2007 | 17.64 | 17.81 | 17.57 | 17.77 | 4,037,747 | +0.20(+1.16%) |
Jan 08, 2007 | 17.57 | 17.67 | 17.49 | 17.57 | 6,261,466 | -0.06(-0.36%) |
Jan 05, 2007 | 17.98 | 17.98 | 17.60 | 17.63 | 3,825,547 | -0.35(-1.92%) |
Jan 04, 2007 | 18.09 | 18.23 | 17.97 | 17.98 | 2,568,309 | -0.16(-0.88%) |
Jan 03, 2007 | 17.88 | 18.25 | 17.87 | 18.14 | 4,477,171 | +0.23(+1.30%) |
Dec 29, 2006 | 18.01 | 18.01 | 17.86 | 17.91 | 1,880,380 | -0.09(-0.52%) |
Dec 28, 2006 | 17.94 | 18.04 | 17.91 | 18.00 | 1,775,532 | +0.06(+0.32%) |
Dec 27, 2006 | 18.21 | 18.32 | 17.87 | 17.94 | 4,515,041 | +0.27(+1.56%) |
Dec 26, 2006 | 17.66 | 17.71 | 17.59 | 17.67 | 1,035,023 | +0.03(+0.15%) |
Dec 22, 2006 | 17.67 | 17.69 | 17.53 | 17.64 | 1,395,262 | +0.01(+0.05%) |
Dec 21, 2006 | 17.78 | 17.82 | 17.56 | 17.63 | 4,730,371 | -0.11(-0.63%) |
Dec 20, 2006 | 17.80 | 17.90 | 17.73 | 17.74 | 2,994,274 | -0.19(-1.09%) |
Dec 19, 2006 | 17.90 | 17.99 | 17.77 | 17.94 | 2,766,112 | -0.09(-0.48%) |
Dec 18, 2006 | 18.13 | 18.22 | 17.93 | 18.02 | 2,931,991 | -0.11(-0.60%) |
Dec 15, 2006 | 18.02 | 18.16 | 18.00 | 18.13 | 6,261,153 | -0.01(-0.05%) |
Dec 14, 2006 | 18.06 | 18.16 | 18.02 | 18.14 | 5,396,391 | +0.13(+0.75%) |
Dec 13, 2006 | 18.05 | 18.11 | 17.95 | 18.01 | 3,348,567 | +0.00(+0.00%) |
Dec 12, 2006 | 17.87 | 18.01 | 17.85 | 18.01 | 4,076,557 | +0.17(+0.95%) |
Dec 11, 2006 | 17.77 | 17.86 | 17.71 | 17.84 | 2,537,324 | +0.06(+0.34%) |
Dec 08, 2006 | 17.84 | 17.89 | 17.68 | 17.78 | 1,875,685 | -0.07(-0.38%) |
Dec 07, 2006 | 17.92 | 17.97 | 17.82 | 17.84 | 2,311,040 | -0.08(-0.45%) |
Dec 06, 2006 | 17.92 | 17.97 | 17.88 | 17.92 | 3,338,238 | +0.01(+0.04%) |
Dec 05, 2006 | 17.76 | 17.94 | 17.75 | 17.92 | 2,388,972 | +0.14(+0.79%) |
Dec 04, 2006 | 17.64 | 17.80 | 17.61 | 17.78 | 3,004,602 | +0.19(+1.07%) |