Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.37 | 17.70 | 17.14 | 17.56 | 20,149,484 | +0.05(+0.29%) |
Feb 27, 2007 | 17.40 | 18.14 | 17.30 | 17.51 | 47,749,008 | +0.51(+3.02%) |
Feb 26, 2007 | 17.05 | 17.16 | 16.76 | 17.00 | 19,613,076 | -0.19(-1.10%) |
Feb 23, 2007 | 17.16 | 17.39 | 16.99 | 17.19 | 14,351,374 | -0.09(-0.50%) |
Feb 22, 2007 | 17.28 | 17.49 | 17.05 | 17.27 | 16,096,453 | +0.19(+1.10%) |
Feb 21, 2007 | 16.98 | 17.16 | 16.69 | 17.08 | 15,804,788 | +0.11(+0.66%) |
Feb 20, 2007 | 16.92 | 17.13 | 16.60 | 16.97 | 13,463,033 | +0.02(+0.10%) |
Feb 16, 2007 | 16.49 | 17.00 | 16.41 | 16.96 | 21,079,194 | +0.39(+2.38%) |
Feb 15, 2007 | 15.80 | 16.60 | 15.76 | 16.56 | 23,790,246 | +0.74(+4.65%) |
Feb 14, 2007 | 15.73 | 16.00 | 15.71 | 15.83 | 15,804,046 | +0.20(+1.26%) |
Feb 13, 2007 | 15.50 | 15.67 | 15.34 | 15.63 | 17,856,130 | +0.30(+1.95%) |
Feb 12, 2007 | 15.71 | 15.76 | 15.29 | 15.33 | 15,947,677 | -0.34(-2.18%) |
Feb 09, 2007 | 16.15 | 16.43 | 15.63 | 15.67 | 19,098,224 | -0.21(-1.29%) |
Feb 08, 2007 | 16.07 | 16.09 | 15.80 | 15.88 | 11,234,732 | -0.21(-1.33%) |
Feb 07, 2007 | 16.05 | 16.22 | 15.77 | 16.09 | 22,076,390 | +0.36(+2.28%) |
Feb 06, 2007 | 15.59 | 15.75 | 15.41 | 15.73 | 15,471,992 | +0.16(+1.05%) |
Feb 05, 2007 | 15.59 | 15.83 | 15.36 | 15.57 | 16,583,897 | -0.23(-1.46%) |
Feb 02, 2007 | 15.73 | 16.01 | 15.68 | 15.80 | 11,649,751 | +0.09(+0.60%) |
Feb 01, 2007 | 15.75 | 15.79 | 15.32 | 15.71 | 29,154,712 | +0.05(+0.33%) |
Jan 31, 2007 | 16.06 | 16.12 | 15.53 | 15.65 | 21,401,100 | -0.43(-2.66%) |
Jan 30, 2007 | 16.40 | 16.40 | 16.05 | 16.08 | 6,156,853 | -0.21(-1.31%) |
Jan 29, 2007 | 16.20 | 16.30 | 15.92 | 16.30 | 11,090,269 | +0.02(+0.11%) |
Jan 26, 2007 | 16.14 | 16.49 | 15.83 | 16.28 | 13,977,969 | +0.06(+0.37%) |
Jan 25, 2007 | 16.60 | 16.98 | 16.09 | 16.22 | 18,889,260 | -0.34(-2.07%) |
Jan 24, 2007 | 16.04 | 16.65 | 15.87 | 16.56 | 17,308,770 | +0.86(+5.45%) |
Jan 23, 2007 | 15.58 | 15.95 | 15.53 | 15.71 | 12,873,725 | +0.04(+0.27%) |
Jan 22, 2007 | 15.87 | 15.88 | 15.34 | 15.66 | 16,622,770 | -0.13(-0.81%) |
Jan 19, 2007 | 15.89 | 16.26 | 15.77 | 15.79 | 15,923,661 | -0.27(-1.65%) |
Jan 18, 2007 | 16.60 | 16.69 | 15.92 | 16.06 | 20,938,312 | -0.72(-4.29%) |
Jan 17, 2007 | 16.96 | 17.15 | 16.71 | 16.78 | 12,498,695 | -0.26(-1.51%) |
Jan 16, 2007 | 17.37 | 17.61 | 16.95 | 17.03 | 15,244,618 | -0.42(-2.40%) |
Jan 12, 2007 | 17.37 | 17.76 | 17.26 | 17.45 | 16,155,958 | -0.27(-1.50%) |
Jan 11, 2007 | 17.81 | 18.02 | 17.24 | 17.72 | 28,672,738 | -0.15(-0.86%) |
Jan 10, 2007 | 16.90 | 18.06 | 16.82 | 17.87 | 33,175,208 | +0.98(+5.83%) |
Jan 09, 2007 | 16.74 | 17.09 | 16.43 | 16.89 | 20,766,930 | +0.30(+1.81%) |
Jan 08, 2007 | 16.59 | 16.89 | 16.48 | 16.59 | 8,821,073 | -0.03(-0.15%) |
Jan 05, 2007 | 16.71 | 16.76 | 16.41 | 16.61 | 14,909,760 | -0.46(-2.71%) |
Jan 04, 2007 | 16.75 | 17.21 | 16.43 | 17.07 | 15,495,684 | +0.35(+2.10%) |
Jan 03, 2007 | 16.60 | 17.20 | 16.42 | 16.72 | 14,873,063 | +0.30(+1.82%) |
Dec 29, 2006 | 16.39 | 16.70 | 16.37 | 16.42 | 5,814,446 | +0.03(+0.21%) |
Dec 28, 2006 | 16.42 | 16.56 | 16.35 | 16.39 | 5,884,658 | -0.10(-0.62%) |
Dec 27, 2006 | 16.73 | 16.78 | 16.44 | 16.49 | 5,739,948 | -0.05(-0.31%) |
Dec 26, 2006 | 16.58 | 16.67 | 16.49 | 16.54 | 4,107,827 | +0.03(+0.15%) |
Dec 22, 2006 | 16.70 | 16.92 | 16.45 | 16.52 | 6,280,996 | -0.09(-0.52%) |
Dec 21, 2006 | 16.86 | 17.09 | 16.43 | 16.60 | 9,320,365 | -0.33(-1.97%) |
Dec 20, 2006 | 17.20 | 17.27 | 16.86 | 16.94 | 8,669,628 | -0.15(-0.90%) |
Dec 19, 2006 | 16.78 | 17.17 | 16.56 | 17.09 | 11,382,198 | +0.24(+1.42%) |
Dec 18, 2006 | 17.19 | 17.33 | 16.72 | 16.85 | 11,181,596 | -0.27(-1.60%) |
Dec 15, 2006 | 17.31 | 17.46 | 16.95 | 17.13 | 12,076,116 | -0.09(-0.55%) |
Dec 14, 2006 | 16.99 | 17.36 | 16.95 | 17.22 | 10,211,655 | +0.28(+1.67%) |
Dec 13, 2006 | 17.45 | 17.45 | 16.88 | 16.94 | 19,101,400 | -0.33(-1.88%) |
Dec 12, 2006 | 17.55 | 17.67 | 17.08 | 17.26 | 14,744,572 | -0.32(-1.80%) |
Dec 11, 2006 | 17.71 | 17.96 | 17.52 | 17.58 | 8,888,957 | -0.15(-0.82%) |
Dec 08, 2006 | 17.63 | 18.02 | 17.43 | 17.73 | 13,793,962 | -0.14(-0.77%) |
Dec 07, 2006 | 18.35 | 18.70 | 17.79 | 17.86 | 21,560,058 | -0.32(-1.74%) |
Dec 06, 2006 | 17.80 | 18.49 | 17.68 | 18.18 | 20,288,266 | +0.60(+3.41%) |
Dec 05, 2006 | 17.63 | 17.85 | 17.51 | 17.58 | 9,965,498 | +0.08(+0.44%) |
Dec 04, 2006 | 17.37 | 17.72 | 17.16 | 17.50 | 10,357,371 | +0.21(+1.24%) |