Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.18 | 19.72 | 19.07 | 19.56 | 33,177,512 | +0.28(+1.45%) |
Feb 27, 2007 | 19.37 | 19.66 | 18.77 | 19.28 | 33,112,450 | -0.23(-1.16%) |
Feb 26, 2007 | 19.21 | 19.57 | 19.16 | 19.51 | 21,453,766 | +0.32(+1.64%) |
Feb 23, 2007 | 19.09 | 19.26 | 19.05 | 19.19 | 13,989,878 | -0.01(-0.06%) |
Feb 22, 2007 | 18.88 | 19.23 | 18.85 | 19.20 | 19,277,828 | +0.33(+1.73%) |
Feb 21, 2007 | 18.80 | 18.90 | 18.76 | 18.88 | 12,071,226 | +0.05(+0.25%) |
Feb 20, 2007 | 18.80 | 18.86 | 18.72 | 18.83 | 12,743,355 | +0.03(+0.17%) |
Feb 16, 2007 | 18.81 | 18.91 | 18.72 | 18.80 | 11,284,889 | -0.11(-0.59%) |
Feb 15, 2007 | 18.83 | 18.94 | 18.65 | 18.91 | 11,583,675 | +0.04(+0.19%) |
Feb 14, 2007 | 18.87 | 19.04 | 18.86 | 18.87 | 14,193,681 | -0.00(-0.02%) |
Feb 13, 2007 | 18.85 | 18.90 | 18.81 | 18.88 | 10,842,555 | -0.00(-0.02%) |
Feb 12, 2007 | 18.74 | 18.90 | 18.71 | 18.88 | 12,073,876 | +0.16(+0.86%) |
Feb 09, 2007 | 18.75 | 18.85 | 18.67 | 18.72 | 10,573,667 | +0.05(+0.25%) |
Feb 08, 2007 | 18.77 | 18.82 | 18.64 | 18.67 | 13,483,059 | -0.11(-0.59%) |
Feb 07, 2007 | 18.80 | 18.85 | 18.68 | 18.78 | 9,832,567 | -0.00(-0.02%) |
Feb 06, 2007 | 18.87 | 18.89 | 18.70 | 18.79 | 9,541,879 | -0.01(-0.08%) |
Feb 05, 2007 | 18.77 | 18.85 | 18.69 | 18.80 | 9,361,211 | -0.06(-0.32%) |
Feb 02, 2007 | 18.82 | 18.98 | 18.78 | 18.86 | 12,944,965 | -0.07(-0.38%) |
Feb 01, 2007 | 18.80 | 18.97 | 18.70 | 18.93 | 15,895,126 | -0.05(-0.25%) |
Jan 31, 2007 | 18.89 | 19.07 | 18.83 | 18.98 | 16,412,277 | -0.07(-0.36%) |
Jan 30, 2007 | 18.89 | 19.06 | 18.88 | 19.05 | 20,034,846 | +0.19(+1.01%) |
Jan 29, 2007 | 18.59 | 18.89 | 18.45 | 18.86 | 23,685,338 | +0.04(+0.21%) |
Jan 26, 2007 | 18.87 | 18.89 | 18.60 | 18.82 | 19,083,758 | -0.01(-0.08%) |
Jan 25, 2007 | 19.02 | 19.16 | 18.77 | 18.83 | 24,221,756 | -0.34(-1.79%) |
Jan 24, 2007 | 19.12 | 19.28 | 18.94 | 19.18 | 21,427,970 | +0.06(+0.32%) |
Jan 23, 2007 | 19.02 | 19.18 | 18.98 | 19.12 | 21,724,242 | +0.02(+0.11%) |
Jan 22, 2007 | 19.05 | 19.14 | 18.97 | 19.09 | 19,900,810 | -0.07(-0.37%) |
Jan 19, 2007 | 19.10 | 19.25 | 19.03 | 19.17 | 33,959,940 | +0.26(+1.38%) |
Jan 18, 2007 | 18.62 | 18.95 | 18.61 | 18.90 | 36,386,248 | +0.44(+2.41%) |
Jan 17, 2007 | 18.14 | 18.48 | 18.10 | 18.46 | 22,487,682 | +0.34(+1.86%) |
Jan 16, 2007 | 18.09 | 18.22 | 18.04 | 18.12 | 16,363,131 | +0.06(+0.32%) |
Jan 12, 2007 | 17.93 | 18.08 | 17.91 | 18.07 | 14,991,509 | +0.04(+0.20%) |
Jan 11, 2007 | 18.06 | 18.26 | 17.97 | 18.03 | 16,819,966 | -0.01(-0.08%) |
Jan 10, 2007 | 17.98 | 18.06 | 17.91 | 18.05 | 18,521,090 | -0.05(-0.26%) |
Jan 09, 2007 | 17.96 | 18.14 | 17.91 | 18.09 | 22,735,088 | +0.16(+0.88%) |
Jan 08, 2007 | 17.84 | 17.95 | 17.78 | 17.93 | 17,061,788 | +0.06(+0.36%) |
Jan 05, 2007 | 17.87 | 17.91 | 17.64 | 17.87 | 19,627,716 | +0.00(+0.00%) |
Jan 04, 2007 | 17.57 | 17.99 | 17.54 | 17.87 | 28,384,094 | +0.33(+1.90%) |
Jan 03, 2007 | 17.49 | 17.72 | 17.46 | 17.54 | 15,025,576 | +0.09(+0.53%) |
Dec 29, 2006 | 17.48 | 17.54 | 17.37 | 17.44 | 11,243,841 | -0.08(-0.45%) |
Dec 28, 2006 | 17.46 | 17.58 | 17.42 | 17.52 | 9,266,549 | -0.03(-0.14%) |
Dec 27, 2006 | 17.37 | 17.55 | 17.33 | 17.55 | 17,974,620 | +0.28(+1.60%) |
Dec 26, 2006 | 17.09 | 17.29 | 17.07 | 17.27 | 7,101,887 | +0.18(+1.05%) |
Dec 22, 2006 | 17.20 | 17.21 | 17.07 | 17.09 | 8,808,876 | -0.10(-0.56%) |
Dec 21, 2006 | 17.14 | 17.19 | 17.00 | 17.19 | 10,796,500 | +0.02(+0.10%) |
Dec 20, 2006 | 17.23 | 17.32 | 16.99 | 17.17 | 10,804,598 | -0.11(-0.64%) |
Dec 19, 2006 | 17.26 | 17.30 | 17.14 | 17.28 | 9,855,464 | +0.05(+0.27%) |
Dec 18, 2006 | 17.30 | 17.31 | 17.14 | 17.24 | 9,304,246 | -0.12(-0.70%) |
Dec 15, 2006 | 17.23 | 17.42 | 17.15 | 17.36 | 18,648,424 | +0.13(+0.77%) |
Dec 14, 2006 | 17.23 | 17.33 | 17.19 | 17.23 | 10,896,747 | +0.05(+0.29%) |
Dec 13, 2006 | 17.19 | 17.27 | 17.14 | 17.18 | 7,317,460 | -0.01(-0.06%) |
Dec 12, 2006 | 17.17 | 17.20 | 17.07 | 17.19 | 9,747,119 | +0.06(+0.36%) |
Dec 11, 2006 | 17.15 | 17.23 | 17.04 | 17.13 | 9,474,582 | -0.05(-0.29%) |
Dec 08, 2006 | 17.26 | 17.29 | 17.12 | 17.18 | 8,427,715 | -0.03(-0.17%) |
Dec 07, 2006 | 17.30 | 17.37 | 17.18 | 17.20 | 9,992,850 | +0.01(+0.06%) |
Dec 06, 2006 | 17.39 | 17.42 | 17.14 | 17.19 | 13,868,130 | -0.10(-0.58%) |
Dec 05, 2006 | 17.26 | 17.44 | 17.25 | 17.29 | 13,396,216 | +0.07(+0.39%) |
Dec 04, 2006 | 17.19 | 17.34 | 16.90 | 17.23 | 27,246,754 | +0.55(+3.29%) |