Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.39 | 17.71 | 17.16 | 17.58 | 20,132,736 | +0.05(+0.29%) |
Feb 27, 2007 | 17.41 | 18.16 | 17.31 | 17.53 | 47,709,320 | +0.51(+3.02%) |
Feb 26, 2007 | 17.06 | 17.17 | 16.77 | 17.01 | 19,596,772 | -0.19(-1.10%) |
Feb 23, 2007 | 17.17 | 17.41 | 17.00 | 17.20 | 14,339,445 | -0.09(-0.50%) |
Feb 22, 2007 | 17.29 | 17.50 | 17.06 | 17.29 | 16,083,073 | +0.19(+1.10%) |
Feb 21, 2007 | 16.99 | 17.17 | 16.70 | 17.10 | 15,791,650 | +0.11(+0.66%) |
Feb 20, 2007 | 16.93 | 17.15 | 16.62 | 16.99 | 13,451,842 | +0.02(+0.10%) |
Feb 16, 2007 | 16.51 | 17.01 | 16.42 | 16.97 | 21,061,672 | +0.39(+2.38%) |
Feb 15, 2007 | 15.81 | 16.61 | 15.77 | 16.58 | 23,770,470 | +0.74(+4.65%) |
Feb 14, 2007 | 15.74 | 16.01 | 15.72 | 15.84 | 15,790,909 | +0.20(+1.26%) |
Feb 13, 2007 | 15.51 | 15.68 | 15.35 | 15.64 | 17,841,286 | +0.30(+1.95%) |
Feb 12, 2007 | 15.72 | 15.77 | 15.30 | 15.34 | 15,934,421 | -0.34(-2.18%) |
Feb 09, 2007 | 16.16 | 16.45 | 15.64 | 15.68 | 19,082,350 | -0.21(-1.29%) |
Feb 08, 2007 | 16.09 | 16.10 | 15.81 | 15.89 | 11,225,393 | -0.21(-1.33%) |
Feb 07, 2007 | 16.06 | 16.23 | 15.79 | 16.10 | 22,058,040 | +0.36(+2.29%) |
Feb 06, 2007 | 15.60 | 15.76 | 15.42 | 15.74 | 15,459,131 | +0.16(+1.04%) |
Feb 05, 2007 | 15.60 | 15.84 | 15.38 | 15.58 | 16,570,111 | -0.23(-1.46%) |
Feb 02, 2007 | 15.74 | 16.03 | 15.69 | 15.81 | 11,640,067 | +0.09(+0.60%) |
Feb 01, 2007 | 15.76 | 15.80 | 15.33 | 15.72 | 29,130,476 | +0.05(+0.33%) |
Jan 31, 2007 | 16.08 | 16.14 | 15.54 | 15.67 | 21,383,310 | -0.43(-2.66%) |
Jan 30, 2007 | 16.41 | 16.41 | 16.06 | 16.10 | 6,151,735 | -0.21(-1.31%) |
Jan 29, 2007 | 16.22 | 16.32 | 15.93 | 16.31 | 11,081,050 | +0.02(+0.10%) |
Jan 26, 2007 | 16.16 | 16.51 | 15.84 | 16.29 | 13,966,349 | +0.06(+0.37%) |
Jan 25, 2007 | 16.62 | 16.99 | 16.10 | 16.23 | 18,873,560 | -0.34(-2.07%) |
Jan 24, 2007 | 16.05 | 16.66 | 15.88 | 16.58 | 17,294,382 | +0.86(+5.45%) |
Jan 23, 2007 | 15.59 | 15.97 | 15.55 | 15.72 | 12,863,024 | +0.04(+0.27%) |
Jan 22, 2007 | 15.88 | 15.89 | 15.35 | 15.68 | 16,608,952 | -0.13(-0.81%) |
Jan 19, 2007 | 15.91 | 16.28 | 15.78 | 15.80 | 15,910,425 | -0.27(-1.65%) |
Jan 18, 2007 | 16.62 | 16.70 | 15.93 | 16.07 | 20,920,906 | -0.72(-4.29%) |
Jan 17, 2007 | 16.97 | 17.17 | 16.72 | 16.79 | 12,488,306 | -0.26(-1.51%) |
Jan 16, 2007 | 17.39 | 17.62 | 16.96 | 17.05 | 15,231,946 | -0.42(-2.40%) |
Jan 12, 2007 | 17.38 | 17.77 | 17.28 | 17.47 | 16,142,528 | -0.27(-1.50%) |
Jan 11, 2007 | 17.83 | 18.03 | 17.25 | 17.73 | 28,648,904 | -0.15(-0.86%) |
Jan 10, 2007 | 16.92 | 18.07 | 16.83 | 17.89 | 33,147,632 | +0.99(+5.83%) |
Jan 09, 2007 | 16.75 | 17.11 | 16.45 | 16.90 | 20,749,668 | +0.30(+1.81%) |
Jan 08, 2007 | 16.60 | 16.90 | 16.49 | 16.60 | 8,813,741 | -0.03(-0.15%) |
Jan 05, 2007 | 16.72 | 16.77 | 16.42 | 16.63 | 14,897,367 | -0.46(-2.71%) |
Jan 04, 2007 | 16.76 | 17.23 | 16.45 | 17.09 | 15,482,804 | +0.35(+2.10%) |
Jan 03, 2007 | 16.62 | 17.22 | 16.43 | 16.74 | 14,860,700 | +0.30(+1.82%) |
Dec 29, 2006 | 16.40 | 16.71 | 16.39 | 16.44 | 5,809,612 | +0.03(+0.21%) |
Dec 28, 2006 | 16.44 | 16.58 | 16.36 | 16.40 | 5,879,767 | -0.10(-0.62%) |
Dec 27, 2006 | 16.75 | 16.79 | 16.46 | 16.51 | 5,735,177 | -0.05(-0.31%) |
Dec 26, 2006 | 16.60 | 16.69 | 16.51 | 16.56 | 4,104,412 | +0.03(+0.16%) |
Dec 22, 2006 | 16.71 | 16.93 | 16.46 | 16.53 | 6,275,775 | -0.09(-0.52%) |
Dec 21, 2006 | 16.87 | 17.11 | 16.45 | 16.62 | 9,312,617 | -0.33(-1.97%) |
Dec 20, 2006 | 17.22 | 17.29 | 16.87 | 16.95 | 8,662,422 | -0.15(-0.90%) |
Dec 19, 2006 | 16.79 | 17.18 | 16.58 | 17.11 | 11,372,737 | +0.24(+1.42%) |
Dec 18, 2006 | 17.21 | 17.35 | 16.74 | 16.87 | 11,172,302 | -0.27(-1.60%) |
Dec 15, 2006 | 17.32 | 17.47 | 16.97 | 17.14 | 12,066,078 | -0.09(-0.55%) |
Dec 14, 2006 | 17.00 | 17.37 | 16.96 | 17.23 | 10,203,166 | +0.28(+1.67%) |
Dec 13, 2006 | 17.47 | 17.47 | 16.89 | 16.95 | 19,085,522 | -0.33(-1.88%) |
Dec 12, 2006 | 17.56 | 17.68 | 17.10 | 17.28 | 14,732,316 | -0.32(-1.80%) |
Dec 11, 2006 | 17.73 | 17.97 | 17.53 | 17.59 | 8,881,568 | -0.15(-0.82%) |
Dec 08, 2006 | 17.65 | 18.03 | 17.45 | 17.74 | 13,782,496 | -0.14(-0.77%) |
Dec 07, 2006 | 18.37 | 18.72 | 17.80 | 17.88 | 21,542,138 | -0.32(-1.74%) |
Dec 06, 2006 | 17.82 | 18.50 | 17.70 | 18.19 | 20,271,400 | +0.60(+3.41%) |
Dec 05, 2006 | 17.65 | 17.86 | 17.53 | 17.59 | 9,957,214 | +0.08(+0.44%) |
Dec 04, 2006 | 17.39 | 17.73 | 17.17 | 17.52 | 10,348,761 | +0.21(+1.24%) |