Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.66 | 18.96 | 18.38 | 18.85 | 5,384,084 | +0.11(+0.60%) |
Feb 27, 2007 | 18.95 | 19.12 | 18.32 | 18.74 | 6,656,949 | -0.46(-2.39%) |
Feb 26, 2007 | 19.86 | 19.90 | 18.53 | 19.20 | 13,835,119 | -0.63(-3.17%) |
Feb 23, 2007 | 19.58 | 19.92 | 19.44 | 19.83 | 4,206,172 | +0.29(+1.46%) |
Feb 22, 2007 | 19.83 | 19.87 | 19.46 | 19.54 | 4,440,907 | -0.29(-1.46%) |
Feb 21, 2007 | 19.93 | 20.02 | 19.80 | 19.83 | 4,198,406 | -0.28(-1.41%) |
Feb 20, 2007 | 19.43 | 20.15 | 19.37 | 20.11 | 3,307,824 | +0.66(+3.39%) |
Feb 16, 2007 | 19.54 | 19.60 | 19.36 | 19.45 | 2,662,214 | -0.16(-0.81%) |
Feb 15, 2007 | 19.55 | 19.64 | 19.52 | 19.61 | 2,663,626 | +0.09(+0.48%) |
Feb 14, 2007 | 19.55 | 19.68 | 19.43 | 19.52 | 2,945,887 | -0.01(-0.07%) |
Feb 13, 2007 | 19.55 | 19.69 | 19.49 | 19.53 | 3,093,435 | -0.07(-0.36%) |
Feb 12, 2007 | 19.77 | 19.77 | 19.52 | 19.60 | 3,040,011 | -0.16(-0.82%) |
Feb 09, 2007 | 19.83 | 19.88 | 19.72 | 19.77 | 3,062,500 | -0.15(-0.74%) |
Feb 08, 2007 | 19.82 | 19.95 | 19.59 | 19.91 | 3,780,119 | +0.13(+0.67%) |
Feb 07, 2007 | 19.55 | 19.79 | 19.48 | 19.78 | 2,051,197 | +0.25(+1.28%) |
Feb 06, 2007 | 19.54 | 19.58 | 19.39 | 19.53 | 2,008,839 | +0.07(+0.35%) |
Feb 05, 2007 | 19.40 | 19.49 | 19.28 | 19.46 | 2,029,665 | +0.09(+0.45%) |
Feb 02, 2007 | 19.63 | 19.63 | 19.34 | 19.37 | 3,785,413 | -0.29(-1.48%) |
Feb 01, 2007 | 19.55 | 19.73 | 19.50 | 19.67 | 3,194,516 | +0.09(+0.46%) |
Jan 31, 2007 | 19.12 | 19.62 | 18.99 | 19.58 | 4,622,342 | +0.42(+2.20%) |
Jan 30, 2007 | 18.37 | 19.18 | 18.37 | 19.15 | 3,696,108 | +0.16(+0.84%) |
Jan 29, 2007 | 18.94 | 19.12 | 18.88 | 19.00 | 3,218,166 | +0.10(+0.51%) |
Jan 26, 2007 | 19.07 | 19.09 | 18.78 | 18.90 | 4,264,415 | -0.28(-1.46%) |
Jan 25, 2007 | 18.84 | 19.47 | 18.77 | 19.18 | 4,977,445 | +0.65(+3.50%) |
Jan 24, 2007 | 18.39 | 18.56 | 18.26 | 18.53 | 2,260,870 | +0.01(+0.06%) |
Jan 23, 2007 | 18.19 | 18.60 | 18.17 | 18.52 | 2,666,450 | +0.30(+1.65%) |
Jan 22, 2007 | 18.20 | 18.24 | 18.07 | 18.22 | 2,573,262 | +0.01(+0.03%) |
Jan 19, 2007 | 18.03 | 18.31 | 17.98 | 18.21 | 3,125,331 | +0.18(+0.99%) |
Jan 18, 2007 | 18.07 | 18.16 | 18.02 | 18.03 | 2,182,507 | -0.07(-0.39%) |
Jan 17, 2007 | 17.92 | 18.17 | 17.92 | 18.11 | 2,779,405 | +0.16(+0.88%) |
Jan 16, 2007 | 18.09 | 18.13 | 17.94 | 17.95 | 2,455,718 | -0.14(-0.77%) |
Jan 12, 2007 | 17.85 | 18.13 | 17.85 | 18.09 | 2,766,698 | -0.02(-0.09%) |
Jan 11, 2007 | 17.93 | 18.16 | 17.91 | 18.10 | 2,663,979 | +0.25(+1.38%) |
Jan 10, 2007 | 17.56 | 17.90 | 17.55 | 17.86 | 2,392,181 | +0.21(+1.17%) |
Jan 09, 2007 | 17.56 | 17.79 | 17.55 | 17.65 | 3,264,054 | +0.17(+0.97%) |
Jan 08, 2007 | 17.57 | 17.58 | 17.36 | 17.48 | 3,684,460 | -0.07(-0.42%) |
Jan 05, 2007 | 17.79 | 17.80 | 17.48 | 17.55 | 3,702,815 | -0.31(-1.73%) |
Jan 04, 2007 | 17.96 | 18.01 | 17.76 | 17.86 | 2,437,363 | -0.09(-0.51%) |
Jan 03, 2007 | 17.88 | 18.18 | 17.80 | 17.95 | 3,157,806 | -0.06(-0.33%) |
Dec 29, 2006 | 18.24 | 18.25 | 17.99 | 18.01 | 1,145,437 | -0.18(-0.98%) |
Dec 28, 2006 | 18.20 | 18.34 | 18.13 | 18.19 | 2,007,074 | -0.05(-0.25%) |
Dec 27, 2006 | 17.79 | 18.27 | 17.79 | 18.24 | 4,252,060 | +0.51(+2.89%) |
Dec 26, 2006 | 17.66 | 17.81 | 17.56 | 17.72 | 2,385,827 | -0.01(-0.06%) |
Dec 22, 2006 | 17.56 | 17.78 | 17.40 | 17.73 | 1,731,392 | +0.23(+1.33%) |
Dec 21, 2006 | 17.88 | 17.91 | 17.50 | 17.50 | 3,756,116 | -0.35(-1.98%) |
Dec 20, 2006 | 17.89 | 18.00 | 17.84 | 17.86 | 2,008,839 | +0.01(+0.03%) |
Dec 19, 2006 | 17.85 | 17.94 | 17.70 | 17.85 | 2,400,652 | -0.05(-0.25%) |
Dec 18, 2006 | 18.05 | 18.22 | 17.82 | 17.90 | 2,081,907 | -0.09(-0.49%) |
Dec 15, 2006 | 18.35 | 18.35 | 17.97 | 17.98 | 2,793,172 | -0.32(-1.75%) |
Dec 14, 2006 | 17.98 | 18.34 | 17.97 | 18.30 | 2,160,975 | +0.32(+1.80%) |
Dec 13, 2006 | 17.79 | 18.04 | 17.79 | 17.98 | 2,870,476 | +0.19(+1.07%) |
Dec 12, 2006 | 17.76 | 17.85 | 17.68 | 17.79 | 3,924,843 | +0.00(+0.00%) |
Dec 11, 2006 | 17.69 | 17.88 | 17.64 | 17.79 | 1,780,104 | +0.10(+0.58%) |
Dec 08, 2006 | 17.58 | 17.77 | 17.54 | 17.69 | 2,626,210 | +0.04(+0.22%) |
Dec 07, 2006 | 17.76 | 17.85 | 17.64 | 17.65 | 1,669,267 | -0.20(-1.14%) |
Dec 06, 2006 | 17.79 | 17.91 | 17.69 | 17.85 | 2,320,525 | +0.08(+0.45%) |
Dec 05, 2006 | 17.74 | 17.91 | 17.66 | 17.77 | 3,251,347 | +0.08(+0.43%) |
Dec 04, 2006 | 17.66 | 17.77 | 17.56 | 17.70 | 2,554,907 | +0.08(+0.43%) |