Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.24 | 18.41 | 18.06 | 18.19 | 14,811,090 | +0.11(+0.60%) |
Feb 27, 2007 | 18.78 | 18.90 | 17.81 | 18.08 | 21,897,718 | -0.69(-3.67%) |
Feb 26, 2007 | 19.18 | 19.18 | 18.73 | 18.77 | 13,528,371 | -0.40(-2.08%) |
Feb 23, 2007 | 19.10 | 19.25 | 18.98 | 19.17 | 11,146,658 | -0.04(-0.22%) |
Feb 22, 2007 | 19.36 | 19.53 | 19.10 | 19.21 | 11,270,215 | -0.04(-0.19%) |
Feb 21, 2007 | 18.88 | 19.29 | 18.79 | 19.25 | 9,656,391 | +0.32(+1.67%) |
Feb 20, 2007 | 18.73 | 19.00 | 18.66 | 18.93 | 9,216,355 | +0.16(+0.85%) |
Feb 16, 2007 | 18.88 | 18.96 | 18.52 | 18.77 | 8,651,679 | -0.09(-0.50%) |
Feb 15, 2007 | 19.12 | 19.21 | 18.68 | 18.87 | 17,146,204 | -0.42(-2.15%) |
Feb 14, 2007 | 19.02 | 21.07 | 18.85 | 19.28 | 20,412,468 | +0.31(+1.63%) |
Feb 13, 2007 | 18.45 | 19.01 | 18.45 | 18.97 | 8,376,489 | +0.56(+3.06%) |
Feb 12, 2007 | 18.43 | 18.49 | 18.23 | 18.41 | 6,581,037 | +0.02(+0.12%) |
Feb 09, 2007 | 18.67 | 18.67 | 18.28 | 18.39 | 8,906,922 | -0.17(-0.93%) |
Feb 08, 2007 | 18.50 | 18.67 | 18.40 | 18.56 | 8,537,335 | +0.08(+0.43%) |
Feb 07, 2007 | 18.52 | 18.86 | 18.44 | 18.48 | 11,082,712 | +0.04(+0.21%) |
Feb 06, 2007 | 18.57 | 18.72 | 18.43 | 18.44 | 13,516,996 | -0.46(-2.44%) |
Feb 05, 2007 | 18.82 | 19.01 | 18.78 | 18.90 | 8,792,577 | +0.01(+0.04%) |
Feb 02, 2007 | 18.98 | 19.03 | 18.82 | 18.90 | 11,346,083 | -0.08(-0.43%) |
Feb 01, 2007 | 18.64 | 19.08 | 18.63 | 18.98 | 23,131,660 | +0.34(+1.82%) |
Jan 31, 2007 | 17.95 | 18.68 | 17.93 | 18.64 | 19,568,024 | +0.74(+4.15%) |
Jan 30, 2007 | 17.75 | 17.91 | 17.56 | 17.90 | 11,369,385 | +0.26(+1.49%) |
Jan 29, 2007 | 17.61 | 17.88 | 17.45 | 17.63 | 16,253,127 | +0.02(+0.14%) |
Jan 26, 2007 | 17.85 | 17.90 | 17.54 | 17.61 | 10,998,715 | -0.20(-1.10%) |
Jan 25, 2007 | 17.80 | 18.08 | 17.75 | 17.81 | 14,967,704 | -0.09(-0.48%) |
Jan 24, 2007 | 17.99 | 18.23 | 17.75 | 17.89 | 14,311,173 | -0.23(-1.28%) |
Jan 23, 2007 | 17.36 | 18.29 | 17.33 | 18.12 | 25,564,860 | +0.54(+3.05%) |
Jan 22, 2007 | 17.80 | 17.83 | 17.49 | 17.59 | 8,828,344 | -0.19(-1.06%) |
Jan 19, 2007 | 17.84 | 17.98 | 17.68 | 17.78 | 13,790,663 | -0.07(-0.40%) |
Jan 18, 2007 | 17.20 | 18.11 | 17.20 | 17.85 | 28,209,948 | +0.49(+2.85%) |
Jan 17, 2007 | 17.54 | 17.57 | 17.31 | 17.35 | 9,010,427 | -0.26(-1.46%) |
Jan 16, 2007 | 16.97 | 17.69 | 16.92 | 17.61 | 20,108,314 | +0.64(+3.77%) |
Jan 12, 2007 | 16.70 | 17.07 | 16.70 | 16.97 | 11,278,343 | +0.27(+1.61%) |
Jan 11, 2007 | 16.65 | 16.78 | 16.65 | 16.70 | 11,773,112 | +0.07(+0.41%) |
Jan 10, 2007 | 16.68 | 16.71 | 16.53 | 16.63 | 11,962,783 | -0.13(-0.79%) |
Jan 09, 2007 | 16.80 | 16.87 | 16.69 | 16.76 | 9,247,245 | +0.01(+0.05%) |
Jan 08, 2007 | 16.69 | 16.85 | 16.64 | 16.76 | 6,615,161 | +0.03(+0.15%) |
Jan 05, 2007 | 16.93 | 16.94 | 16.71 | 16.73 | 8,729,173 | -0.21(-1.24%) |
Jan 04, 2007 | 17.05 | 17.08 | 16.88 | 16.94 | 8,106,512 | -0.13(-0.74%) |
Jan 03, 2007 | 17.06 | 17.34 | 16.94 | 17.07 | 7,501,193 | +0.08(+0.50%) |
Dec 29, 2006 | 16.98 | 17.05 | 16.92 | 16.98 | 4,909,211 | +0.00(+0.02%) |
Dec 28, 2006 | 16.93 | 17.04 | 16.93 | 16.98 | 6,406,524 | +0.05(+0.27%) |
Dec 27, 2006 | 16.90 | 16.95 | 16.85 | 16.93 | 4,619,829 | +0.08(+0.46%) |
Dec 26, 2006 | 16.69 | 16.85 | 16.69 | 16.85 | 2,394,724 | +0.13(+0.79%) |
Dec 22, 2006 | 16.87 | 16.87 | 16.62 | 16.72 | 4,353,748 | -0.11(-0.65%) |
Dec 21, 2006 | 16.87 | 17.12 | 16.83 | 16.83 | 7,124,020 | -0.04(-0.22%) |
Dec 20, 2006 | 17.04 | 17.07 | 16.85 | 16.87 | 9,691,073 | -0.23(-1.32%) |
Dec 19, 2006 | 17.07 | 17.13 | 16.96 | 17.09 | 6,335,533 | -0.14(-0.84%) |
Dec 18, 2006 | 17.36 | 17.37 | 17.17 | 17.24 | 4,189,548 | -0.10(-0.56%) |
Dec 15, 2006 | 17.36 | 17.46 | 17.19 | 17.33 | 12,020,226 | -0.13(-0.73%) |
Dec 14, 2006 | 17.11 | 17.53 | 17.07 | 17.46 | 10,042,234 | +0.39(+2.28%) |
Dec 13, 2006 | 17.13 | 17.14 | 16.98 | 17.07 | 9,140,487 | -0.06(-0.32%) |
Dec 12, 2006 | 17.29 | 17.34 | 16.98 | 17.13 | 8,442,500 | -0.20(-1.15%) |
Dec 11, 2006 | 17.12 | 17.44 | 17.04 | 17.33 | 7,045,442 | +0.20(+1.17%) |
Dec 08, 2006 | 17.15 | 17.32 | 17.10 | 17.12 | 5,626,707 | -0.07(-0.41%) |
Dec 07, 2006 | 17.31 | 17.37 | 17.14 | 17.19 | 7,246,493 | -0.08(-0.49%) |
Dec 06, 2006 | 17.67 | 17.68 | 17.25 | 17.28 | 15,493,361 | -0.43(-2.41%) |
Dec 05, 2006 | 17.07 | 17.74 | 17.06 | 17.71 | 17,099,056 | +0.71(+4.17%) |
Dec 04, 2006 | 16.81 | 17.04 | 16.80 | 17.00 | 8,209,476 | +0.30(+1.80%) |