Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.89 | 19.13 | 18.78 | 18.88 | 7,012,562 | -0.04(-0.19%) |
Feb 27, 2007 | 19.73 | 19.85 | 18.91 | 18.92 | 8,226,581 | -1.16(-5.78%) |
Feb 26, 2007 | 20.06 | 20.14 | 19.84 | 20.08 | 5,322,667 | +0.18(+0.92%) |
Feb 23, 2007 | 20.15 | 20.17 | 19.81 | 19.90 | 4,746,748 | -0.20(-1.00%) |
Feb 22, 2007 | 20.09 | 20.10 | 19.78 | 20.10 | 3,978,688 | -0.00(-0.01%) |
Feb 21, 2007 | 20.01 | 20.12 | 19.84 | 20.10 | 6,812,696 | +0.05(+0.24%) |
Feb 20, 2007 | 19.67 | 20.08 | 19.45 | 20.05 | 5,778,375 | +0.26(+1.29%) |
Feb 16, 2007 | 19.57 | 19.92 | 19.56 | 19.80 | 6,214,147 | +0.19(+0.96%) |
Feb 15, 2007 | 19.57 | 19.75 | 19.51 | 19.61 | 5,202,018 | -0.05(-0.28%) |
Feb 14, 2007 | 19.02 | 19.66 | 18.98 | 19.66 | 7,491,205 | +0.68(+3.58%) |
Feb 13, 2007 | 18.80 | 19.01 | 18.78 | 18.98 | 4,077,090 | +0.19(+1.00%) |
Feb 12, 2007 | 18.62 | 18.91 | 18.57 | 18.80 | 6,442,848 | +0.12(+0.65%) |
Feb 09, 2007 | 18.98 | 19.06 | 18.60 | 18.67 | 4,897,023 | -0.20(-1.05%) |
Feb 08, 2007 | 19.11 | 19.13 | 18.60 | 18.87 | 8,850,207 | -0.26(-1.34%) |
Feb 07, 2007 | 18.98 | 19.26 | 18.87 | 19.13 | 6,115,900 | +0.19(+0.99%) |
Feb 06, 2007 | 18.94 | 18.96 | 18.60 | 18.94 | 7,874,902 | +0.11(+0.56%) |
Feb 05, 2007 | 18.95 | 19.08 | 18.83 | 18.83 | 9,122,172 | -0.12(-0.66%) |
Feb 02, 2007 | 18.48 | 18.99 | 18.45 | 18.96 | 8,769,713 | +0.48(+2.60%) |
Feb 01, 2007 | 18.12 | 18.63 | 18.12 | 18.48 | 7,437,610 | +0.32(+1.74%) |
Jan 31, 2007 | 17.88 | 18.25 | 17.50 | 18.16 | 7,523,425 | +0.26(+1.47%) |
Jan 30, 2007 | 17.78 | 18.02 | 17.48 | 17.90 | 5,310,548 | +0.00(+0.00%) |
Jan 29, 2007 | 17.77 | 18.03 | 17.49 | 17.90 | 9,153,524 | +0.25(+1.43%) |
Jan 26, 2007 | 17.53 | 17.74 | 17.18 | 17.65 | 7,111,696 | +0.21(+1.22%) |
Jan 25, 2007 | 17.88 | 17.95 | 17.41 | 17.43 | 6,426,283 | -0.63(-3.48%) |
Jan 24, 2007 | 17.87 | 18.08 | 17.87 | 18.06 | 5,905,468 | +0.20(+1.13%) |
Jan 23, 2007 | 17.90 | 18.13 | 17.86 | 17.86 | 7,873,253 | -0.17(-0.92%) |
Jan 22, 2007 | 18.38 | 18.43 | 17.96 | 18.03 | 6,184,106 | -0.43(-2.34%) |
Jan 19, 2007 | 18.17 | 18.61 | 18.14 | 18.46 | 4,943,787 | +0.13(+0.70%) |
Jan 18, 2007 | 18.67 | 18.86 | 18.28 | 18.33 | 6,940,470 | -0.32(-1.70%) |
Jan 17, 2007 | 18.82 | 18.94 | 18.62 | 18.65 | 5,462,416 | -0.20(-1.04%) |
Jan 16, 2007 | 18.65 | 18.85 | 18.57 | 18.84 | 4,368,542 | +0.18(+0.98%) |
Jan 12, 2007 | 18.44 | 18.90 | 18.37 | 18.66 | 8,170,940 | +0.23(+1.24%) |
Jan 11, 2007 | 18.22 | 18.60 | 18.08 | 18.43 | 4,934,962 | +0.28(+1.54%) |
Jan 10, 2007 | 17.90 | 18.18 | 17.88 | 18.15 | 18,323,146 | +0.16(+0.88%) |
Jan 09, 2007 | 17.67 | 18.08 | 17.67 | 18.00 | 7,021,280 | +0.27(+1.52%) |
Jan 08, 2007 | 17.63 | 17.93 | 17.43 | 17.73 | 5,098,828 | +0.15(+0.84%) |
Jan 05, 2007 | 17.59 | 17.66 | 17.52 | 17.58 | 6,349,778 | +0.03(+0.15%) |
Jan 04, 2007 | 17.65 | 17.66 | 17.26 | 17.55 | 15,754,508 | -0.08(-0.48%) |
Jan 03, 2007 | 17.78 | 17.94 | 17.28 | 17.64 | 8,068,055 | +0.00(+0.02%) |
Dec 29, 2006 | 17.72 | 17.90 | 17.61 | 17.63 | 3,114,309 | -0.21(-1.20%) |
Dec 28, 2006 | 17.99 | 18.04 | 17.71 | 17.85 | 2,672,810 | -0.21(-1.19%) |
Dec 27, 2006 | 18.04 | 18.20 | 17.99 | 18.06 | 2,925,281 | +0.21(+1.20%) |
Dec 26, 2006 | 17.68 | 17.88 | 17.67 | 17.85 | 1,708,439 | +0.10(+0.58%) |
Dec 22, 2006 | 17.76 | 18.02 | 17.66 | 17.75 | 2,657,924 | -0.15(-0.85%) |
Dec 21, 2006 | 18.04 | 18.21 | 17.76 | 17.90 | 4,359,213 | -0.10(-0.53%) |
Dec 20, 2006 | 17.72 | 18.01 | 17.71 | 17.99 | 4,440,100 | +0.25(+1.39%) |
Dec 19, 2006 | 17.80 | 17.92 | 17.63 | 17.75 | 6,958,032 | -0.09(-0.50%) |
Dec 18, 2006 | 17.92 | 18.02 | 17.66 | 17.84 | 5,581,799 | -0.02(-0.09%) |
Dec 15, 2006 | 18.18 | 18.27 | 17.77 | 17.85 | 9,662,150 | -0.24(-1.35%) |
Dec 14, 2006 | 18.11 | 18.31 | 18.03 | 18.10 | 8,931,529 | -0.42(-2.25%) |
Dec 13, 2006 | 18.72 | 18.82 | 18.38 | 18.51 | 8,694,368 | -0.02(-0.13%) |
Dec 12, 2006 | 18.51 | 18.56 | 18.23 | 18.54 | 7,165,137 | +0.08(+0.46%) |
Dec 11, 2006 | 18.36 | 18.62 | 18.22 | 18.45 | 5,248,275 | +0.09(+0.50%) |
Dec 08, 2006 | 17.92 | 18.61 | 17.81 | 18.36 | 5,793,850 | +0.46(+2.58%) |
Dec 07, 2006 | 18.24 | 18.28 | 17.90 | 17.90 | 4,465,740 | -0.15(-0.86%) |
Dec 06, 2006 | 18.46 | 18.53 | 17.94 | 18.05 | 8,447,531 | -0.36(-1.93%) |
Dec 05, 2006 | 18.06 | 18.53 | 17.83 | 18.41 | 8,490,248 | +0.48(+2.65%) |
Dec 04, 2006 | 17.67 | 17.97 | 17.53 | 17.93 | 6,903,454 | +0.43(+2.45%) |