Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.83 | 20.40 | 19.48 | 20.31 | 5,416,381 | +0.89(+4.61%) |
Feb 27, 2007 | 20.07 | 20.36 | 19.34 | 19.41 | 5,932,440 | -0.66(-3.28%) |
Feb 26, 2007 | 20.24 | 20.25 | 19.99 | 20.07 | 2,409,894 | -0.02(-0.11%) |
Feb 23, 2007 | 19.90 | 20.18 | 19.86 | 20.09 | 2,038,303 | +0.28(+1.41%) |
Feb 22, 2007 | 19.96 | 20.10 | 19.64 | 19.81 | 3,168,494 | -0.14(-0.72%) |
Feb 21, 2007 | 20.40 | 20.44 | 19.95 | 19.95 | 2,864,139 | -0.45(-2.20%) |
Feb 20, 2007 | 20.22 | 20.48 | 19.99 | 20.40 | 1,801,138 | +0.15(+0.73%) |
Feb 16, 2007 | 20.16 | 20.67 | 20.07 | 20.25 | 2,979,893 | +0.10(+0.48%) |
Feb 15, 2007 | 19.92 | 20.24 | 19.83 | 20.16 | 3,314,660 | +0.17(+0.83%) |
Feb 14, 2007 | 19.96 | 20.14 | 19.87 | 19.99 | 2,911,589 | +0.20(+1.03%) |
Feb 13, 2007 | 19.80 | 19.84 | 19.68 | 19.79 | 1,723,632 | +0.10(+0.50%) |
Feb 12, 2007 | 19.83 | 19.93 | 19.63 | 19.69 | 2,785,641 | -0.09(-0.45%) |
Feb 09, 2007 | 19.60 | 20.13 | 19.60 | 19.78 | 5,331,510 | +0.16(+0.80%) |
Feb 08, 2007 | 19.48 | 19.70 | 19.40 | 19.62 | 2,456,997 | +0.17(+0.85%) |
Feb 07, 2007 | 19.77 | 19.80 | 19.46 | 19.46 | 3,693,748 | -0.26(-1.33%) |
Feb 06, 2007 | 19.94 | 20.04 | 19.69 | 19.72 | 3,722,981 | -0.06(-0.28%) |
Feb 05, 2007 | 19.49 | 19.88 | 19.46 | 19.78 | 4,916,824 | +0.21(+1.06%) |
Feb 02, 2007 | 20.04 | 20.09 | 19.38 | 19.57 | 6,088,036 | -0.56(-2.78%) |
Feb 01, 2007 | 19.94 | 20.21 | 19.78 | 20.13 | 7,262,312 | -0.02(-0.11%) |
Jan 31, 2007 | 19.19 | 20.42 | 19.17 | 20.15 | 18,355,108 | +2.62(+14.93%) |
Jan 30, 2007 | 17.27 | 17.58 | 17.23 | 17.53 | 3,723,924 | +0.24(+1.40%) |
Jan 29, 2007 | 17.15 | 17.45 | 17.15 | 17.29 | 1,353,446 | +0.09(+0.54%) |
Jan 26, 2007 | 17.28 | 17.38 | 17.15 | 17.20 | 2,156,415 | -0.10(-0.56%) |
Jan 25, 2007 | 17.42 | 17.56 | 17.26 | 17.29 | 1,630,690 | -0.19(-1.09%) |
Jan 24, 2007 | 17.36 | 17.57 | 17.34 | 17.48 | 2,486,466 | +0.38(+2.23%) |
Jan 23, 2007 | 17.19 | 17.24 | 17.06 | 17.10 | 1,554,542 | -0.08(-0.49%) |
Jan 22, 2007 | 17.26 | 17.39 | 17.09 | 17.19 | 1,173,568 | -0.18(-1.03%) |
Jan 19, 2007 | 17.24 | 17.39 | 17.19 | 17.37 | 1,556,900 | +0.17(+1.01%) |
Jan 18, 2007 | 17.28 | 17.45 | 17.14 | 17.19 | 2,389,101 | -0.11(-0.66%) |
Jan 17, 2007 | 17.45 | 17.46 | 17.20 | 17.31 | 2,085,689 | -0.22(-1.23%) |
Jan 16, 2007 | 17.45 | 17.56 | 17.37 | 17.52 | 1,424,643 | +0.16(+0.90%) |
Jan 12, 2007 | 17.35 | 17.59 | 17.32 | 17.37 | 1,969,936 | +0.06(+0.34%) |
Jan 11, 2007 | 17.28 | 17.35 | 17.22 | 17.31 | 1,078,796 | +0.12(+0.69%) |
Jan 10, 2007 | 17.05 | 17.22 | 17.01 | 17.19 | 786,701 | +0.04(+0.25%) |
Jan 09, 2007 | 17.16 | 17.25 | 16.99 | 17.15 | 2,386,508 | +0.11(+0.62%) |
Jan 08, 2007 | 17.16 | 17.18 | 16.76 | 17.04 | 3,837,556 | -0.17(-1.01%) |
Jan 05, 2007 | 17.36 | 17.48 | 17.18 | 17.21 | 2,033,588 | -0.22(-1.24%) |
Jan 04, 2007 | 17.43 | 17.54 | 17.22 | 17.43 | 1,620,317 | +0.00(+0.00%) |
Jan 03, 2007 | 17.39 | 17.54 | 17.24 | 17.43 | 2,306,588 | +0.11(+0.66%) |
Dec 29, 2006 | 17.46 | 17.56 | 17.31 | 17.31 | 1,067,480 | -0.22(-1.28%) |
Dec 28, 2006 | 17.52 | 17.59 | 17.50 | 17.54 | 846,346 | +0.05(+0.27%) |
Dec 27, 2006 | 17.48 | 17.50 | 17.43 | 17.49 | 560,144 | +0.02(+0.12%) |
Dec 26, 2006 | 17.47 | 17.49 | 17.36 | 17.47 | 775,621 | +0.02(+0.10%) |
Dec 22, 2006 | 17.46 | 17.50 | 17.30 | 17.45 | 1,534,975 | +0.00(+0.02%) |
Dec 21, 2006 | 17.37 | 17.51 | 17.35 | 17.45 | 1,289,322 | +0.02(+0.10%) |
Dec 20, 2006 | 17.57 | 17.62 | 17.39 | 17.43 | 1,704,008 | -0.19(-1.06%) |
Dec 19, 2006 | 17.61 | 17.72 | 17.51 | 17.62 | 2,296,451 | +0.14(+0.80%) |
Dec 18, 2006 | 17.39 | 17.60 | 17.36 | 17.48 | 2,780,684 | +0.07(+0.41%) |
Dec 15, 2006 | 17.58 | 17.58 | 17.36 | 17.41 | 2,672,474 | -0.10(-0.56%) |
Dec 14, 2006 | 17.49 | 17.60 | 17.45 | 17.51 | 1,210,346 | +0.00(+0.00%) |
Dec 13, 2006 | 17.67 | 17.70 | 17.48 | 17.51 | 2,834,906 | -0.01(-0.07%) |
Dec 12, 2006 | 17.35 | 17.58 | 17.24 | 17.52 | 3,804,079 | +0.09(+0.54%) |
Dec 11, 2006 | 17.31 | 17.43 | 17.21 | 17.43 | 3,832,605 | -0.20(-1.11%) |
Dec 08, 2006 | 17.62 | 17.70 | 17.47 | 17.62 | 1,806,560 | -0.01(-0.05%) |
Dec 07, 2006 | 17.67 | 17.88 | 17.59 | 17.63 | 2,099,127 | +0.04(+0.22%) |
Dec 06, 2006 | 17.63 | 17.63 | 17.43 | 17.59 | 2,416,212 | -0.22(-1.21%) |
Dec 05, 2006 | 17.70 | 17.83 | 17.62 | 17.81 | 2,017,086 | +0.15(+0.86%) |
Dec 04, 2006 | 17.39 | 17.72 | 17.38 | 17.65 | 3,734,061 | +0.33(+1.88%) |