Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.94 | 17.13 | 16.60 | 16.72 | 4,083,283 | -0.30(-1.76%) |
Feb 27, 2007 | 17.41 | 17.49 | 16.81 | 17.02 | 5,227,606 | -0.56(-3.19%) |
Feb 26, 2007 | 17.92 | 17.92 | 17.55 | 17.58 | 3,873,784 | -0.15(-0.85%) |
Feb 23, 2007 | 17.70 | 17.91 | 17.56 | 17.73 | 4,201,913 | +0.09(+0.51%) |
Feb 22, 2007 | 17.42 | 17.78 | 17.38 | 17.64 | 3,914,848 | +0.17(+0.97%) |
Feb 21, 2007 | 17.63 | 17.65 | 17.22 | 17.47 | 5,543,985 | -0.10(-0.57%) |
Feb 20, 2007 | 17.08 | 17.68 | 17.00 | 17.57 | 5,414,915 | +0.29(+1.68%) |
Feb 16, 2007 | 17.10 | 17.51 | 16.95 | 17.28 | 7,713,533 | +0.19(+1.11%) |
Feb 15, 2007 | 17.00 | 17.15 | 16.93 | 17.09 | 4,340,249 | +0.05(+0.29%) |
Feb 14, 2007 | 16.50 | 17.09 | 16.49 | 17.04 | 5,977,403 | +0.54(+3.27%) |
Feb 13, 2007 | 16.38 | 16.52 | 16.30 | 16.50 | 5,039,288 | +0.24(+1.48%) |
Feb 12, 2007 | 16.40 | 16.49 | 16.20 | 16.26 | 4,549,806 | -0.19(-1.16%) |
Feb 09, 2007 | 16.56 | 16.59 | 16.29 | 16.45 | 8,196,961 | +0.01(+0.06%) |
Feb 08, 2007 | 16.95 | 17.10 | 16.05 | 16.44 | 12,742,668 | -0.40(-2.38%) |
Feb 07, 2007 | 16.85 | 17.12 | 16.64 | 16.84 | 3,038,818 | +0.07(+0.42%) |
Feb 06, 2007 | 17.06 | 17.08 | 16.59 | 16.77 | 3,485,619 | -0.26(-1.53%) |
Feb 05, 2007 | 17.31 | 17.31 | 16.73 | 17.03 | 5,796,387 | -0.36(-2.07%) |
Feb 02, 2007 | 17.35 | 17.65 | 17.13 | 17.39 | 5,590,023 | +0.31(+1.81%) |
Feb 01, 2007 | 16.99 | 17.24 | 16.84 | 17.08 | 3,625,345 | +0.06(+0.35%) |
Jan 31, 2007 | 16.51 | 17.05 | 16.50 | 17.02 | 6,062,370 | +0.30(+1.79%) |
Jan 30, 2007 | 17.31 | 17.35 | 16.70 | 16.72 | 7,282,672 | -0.56(-3.24%) |
Jan 29, 2007 | 16.74 | 17.60 | 16.67 | 17.28 | 6,989,280 | +0.46(+2.73%) |
Jan 26, 2007 | 17.71 | 17.73 | 16.60 | 16.82 | 12,196,210 | -0.30(-1.75%) |
Jan 25, 2007 | 18.07 | 18.12 | 16.96 | 17.12 | 7,181,095 | -0.99(-5.47%) |
Jan 24, 2007 | 17.61 | 18.23 | 17.60 | 18.11 | 3,633,235 | +0.56(+3.19%) |
Jan 23, 2007 | 17.40 | 17.84 | 17.36 | 17.55 | 2,304,259 | +0.09(+0.52%) |
Jan 22, 2007 | 17.76 | 17.76 | 17.13 | 17.46 | 5,424,586 | -0.28(-1.58%) |
Jan 19, 2007 | 17.74 | 17.83 | 17.62 | 17.74 | 4,061,260 | -0.11(-0.62%) |
Jan 18, 2007 | 18.65 | 18.67 | 17.77 | 17.85 | 4,062,637 | -0.79(-4.24%) |
Jan 17, 2007 | 18.36 | 18.79 | 18.35 | 18.64 | 5,976,741 | +0.21(+1.14%) |
Jan 16, 2007 | 18.12 | 18.52 | 18.10 | 18.43 | 3,836,112 | +0.35(+1.94%) |
Jan 12, 2007 | 18.25 | 18.55 | 17.97 | 18.08 | 5,342,910 | -0.35(-1.90%) |
Jan 11, 2007 | 18.08 | 18.55 | 17.85 | 18.43 | 9,170,305 | +0.90(+5.13%) |
Jan 10, 2007 | 17.01 | 17.59 | 17.01 | 17.53 | 2,370,135 | +0.35(+2.04%) |
Jan 09, 2007 | 17.28 | 17.54 | 16.99 | 17.18 | 3,100,187 | -0.01(-0.06%) |
Jan 08, 2007 | 17.13 | 17.39 | 16.85 | 17.19 | 4,730,040 | -0.01(-0.06%) |
Jan 05, 2007 | 17.30 | 17.30 | 16.76 | 17.20 | 4,033,128 | -0.10(-0.58%) |
Jan 04, 2007 | 17.15 | 17.39 | 16.80 | 17.30 | 3,197,160 | +0.14(+0.82%) |
Jan 03, 2007 | 17.56 | 17.89 | 16.65 | 17.16 | 5,384,211 | -0.08(-0.46%) |
Dec 29, 2006 | 17.35 | 17.64 | 17.21 | 17.24 | 2,795,942 | -0.14(-0.81%) |
Dec 28, 2006 | 17.25 | 17.50 | 17.19 | 17.38 | 3,323,315 | +0.04(+0.23%) |
Dec 27, 2006 | 17.01 | 17.47 | 17.01 | 17.34 | 3,453,468 | +0.33(+1.94%) |
Dec 26, 2006 | 16.88 | 17.04 | 16.85 | 17.01 | 2,840,447 | +0.13(+0.77%) |
Dec 22, 2006 | 16.59 | 16.96 | 16.53 | 16.88 | 4,099,706 | +0.02(+0.12%) |
Dec 21, 2006 | 16.89 | 16.98 | 16.71 | 16.86 | 5,781,946 | +0.01(+0.06%) |
Dec 20, 2006 | 17.03 | 17.11 | 16.79 | 16.85 | 4,562,639 | -0.14(-0.82%) |
Dec 19, 2006 | 16.79 | 17.25 | 16.52 | 16.99 | 5,347,658 | +0.04(+0.24%) |
Dec 18, 2006 | 17.52 | 17.69 | 16.73 | 16.95 | 5,865,923 | -0.55(-3.14%) |
Dec 15, 2006 | 17.58 | 17.90 | 17.45 | 17.50 | 4,173,795 | -0.02(-0.11%) |
Dec 14, 2006 | 17.47 | 17.99 | 17.45 | 17.52 | 5,028,604 | +0.02(+0.11%) |
Dec 13, 2006 | 17.62 | 17.78 | 17.36 | 17.50 | 2,985,174 | -0.05(-0.28%) |
Dec 12, 2006 | 17.62 | 17.85 | 17.40 | 17.55 | 3,223,678 | -0.39(-2.17%) |
Dec 11, 2006 | 17.81 | 17.99 | 17.50 | 17.94 | 4,135,038 | +0.09(+0.50%) |
Dec 08, 2006 | 17.74 | 18.19 | 17.62 | 17.85 | 7,872,695 | +0.33(+1.88%) |
Dec 07, 2006 | 17.72 | 17.89 | 17.50 | 17.52 | 4,668,380 | -0.01(-0.06%) |
Dec 06, 2006 | 17.59 | 17.79 | 17.29 | 17.53 | 4,200,258 | -0.06(-0.34%) |
Dec 05, 2006 | 17.65 | 17.80 | 17.48 | 17.59 | 5,958,782 | +0.11(+0.63%) |
Dec 04, 2006 | 17.15 | 17.50 | 17.14 | 17.48 | 5,050,791 | +0.34(+1.98%) |