Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.84 | 19.08 | 18.72 | 18.83 | 7,032,306 | -0.04(-0.19%) |
Feb 27, 2007 | 19.67 | 19.80 | 18.85 | 18.86 | 8,249,744 | -1.16(-5.78%) |
Feb 26, 2007 | 20.00 | 20.08 | 19.79 | 20.02 | 5,337,653 | +0.18(+0.92%) |
Feb 23, 2007 | 20.10 | 20.11 | 19.76 | 19.84 | 4,760,113 | -0.20(-1.00%) |
Feb 22, 2007 | 20.03 | 20.04 | 19.73 | 20.04 | 3,989,890 | -0.00(-0.01%) |
Feb 21, 2007 | 19.95 | 20.06 | 19.79 | 20.04 | 6,831,878 | +0.05(+0.24%) |
Feb 20, 2007 | 19.61 | 20.02 | 19.40 | 19.99 | 5,794,645 | +0.25(+1.29%) |
Feb 16, 2007 | 19.52 | 19.87 | 19.50 | 19.74 | 6,231,644 | +0.19(+0.96%) |
Feb 15, 2007 | 19.52 | 19.69 | 19.45 | 19.55 | 5,216,665 | -0.05(-0.28%) |
Feb 14, 2007 | 18.97 | 19.61 | 18.93 | 19.61 | 7,512,297 | +0.68(+3.58%) |
Feb 13, 2007 | 18.75 | 18.96 | 18.73 | 18.93 | 4,088,569 | +0.19(+1.00%) |
Feb 12, 2007 | 18.56 | 18.86 | 18.51 | 18.74 | 6,460,988 | +0.12(+0.66%) |
Feb 09, 2007 | 18.93 | 19.01 | 18.54 | 18.62 | 4,910,811 | -0.20(-1.05%) |
Feb 08, 2007 | 19.06 | 19.08 | 18.54 | 18.82 | 8,875,126 | -0.25(-1.34%) |
Feb 07, 2007 | 18.93 | 19.21 | 18.82 | 19.07 | 6,133,120 | +0.19(+0.99%) |
Feb 06, 2007 | 18.89 | 18.91 | 18.54 | 18.89 | 7,897,075 | +0.11(+0.56%) |
Feb 05, 2007 | 18.89 | 19.03 | 18.77 | 18.78 | 9,147,857 | -0.12(-0.66%) |
Feb 02, 2007 | 18.43 | 18.93 | 18.40 | 18.90 | 8,794,405 | +0.48(+2.60%) |
Feb 01, 2007 | 18.07 | 18.57 | 18.07 | 18.43 | 7,458,551 | +0.31(+1.74%) |
Jan 31, 2007 | 17.83 | 18.20 | 17.45 | 18.11 | 7,544,608 | +0.26(+1.47%) |
Jan 30, 2007 | 17.73 | 17.97 | 17.43 | 17.85 | 5,325,500 | +0.00(+0.00%) |
Jan 29, 2007 | 17.72 | 17.98 | 17.44 | 17.85 | 9,179,297 | +0.25(+1.43%) |
Jan 26, 2007 | 17.48 | 17.69 | 17.13 | 17.60 | 7,131,720 | +0.21(+1.22%) |
Jan 25, 2007 | 17.83 | 17.90 | 17.36 | 17.38 | 6,444,377 | -0.63(-3.48%) |
Jan 24, 2007 | 17.82 | 18.03 | 17.82 | 18.01 | 5,922,095 | +0.20(+1.13%) |
Jan 23, 2007 | 17.85 | 18.08 | 17.81 | 17.81 | 7,895,421 | -0.17(-0.92%) |
Jan 22, 2007 | 18.33 | 18.38 | 17.91 | 17.98 | 6,201,517 | -0.43(-2.34%) |
Jan 19, 2007 | 18.12 | 18.56 | 18.09 | 18.41 | 4,957,707 | +0.13(+0.70%) |
Jan 18, 2007 | 18.62 | 18.80 | 18.23 | 18.28 | 6,960,011 | -0.32(-1.70%) |
Jan 17, 2007 | 18.76 | 18.89 | 18.57 | 18.60 | 5,477,796 | -0.20(-1.04%) |
Jan 16, 2007 | 18.59 | 18.80 | 18.51 | 18.79 | 4,380,842 | +0.18(+0.98%) |
Jan 12, 2007 | 18.39 | 18.85 | 18.32 | 18.61 | 8,193,946 | +0.23(+1.24%) |
Jan 11, 2007 | 18.17 | 18.55 | 18.03 | 18.38 | 4,948,857 | +0.28(+1.54%) |
Jan 10, 2007 | 17.85 | 18.13 | 17.83 | 18.10 | 18,374,736 | +0.16(+0.88%) |
Jan 09, 2007 | 17.62 | 18.03 | 17.62 | 17.95 | 7,041,049 | +0.27(+1.52%) |
Jan 08, 2007 | 17.58 | 17.88 | 17.38 | 17.68 | 5,113,184 | +0.15(+0.83%) |
Jan 05, 2007 | 17.54 | 17.62 | 17.47 | 17.53 | 6,367,657 | +0.03(+0.15%) |
Jan 04, 2007 | 17.60 | 17.61 | 17.21 | 17.50 | 15,798,866 | -0.08(-0.48%) |
Jan 03, 2007 | 17.73 | 17.89 | 17.23 | 17.59 | 8,090,772 | +0.00(+0.02%) |
Dec 29, 2006 | 17.67 | 17.85 | 17.56 | 17.59 | 3,123,077 | -0.21(-1.20%) |
Dec 28, 2006 | 17.94 | 17.99 | 17.66 | 17.80 | 2,680,336 | -0.21(-1.19%) |
Dec 27, 2006 | 17.99 | 18.15 | 17.94 | 18.01 | 2,933,517 | +0.21(+1.20%) |
Dec 26, 2006 | 17.63 | 17.83 | 17.62 | 17.80 | 1,713,249 | +0.10(+0.58%) |
Dec 22, 2006 | 17.71 | 17.97 | 17.61 | 17.70 | 2,665,407 | -0.15(-0.85%) |
Dec 21, 2006 | 17.99 | 18.15 | 17.71 | 17.85 | 4,371,486 | -0.09(-0.53%) |
Dec 20, 2006 | 17.67 | 17.96 | 17.66 | 17.94 | 4,452,602 | +0.25(+1.39%) |
Dec 19, 2006 | 17.75 | 17.87 | 17.58 | 17.70 | 6,977,623 | -0.09(-0.50%) |
Dec 18, 2006 | 17.87 | 17.97 | 17.61 | 17.79 | 5,597,515 | -0.02(-0.09%) |
Dec 15, 2006 | 18.13 | 18.22 | 17.72 | 17.80 | 9,689,355 | -0.24(-1.35%) |
Dec 14, 2006 | 18.06 | 18.26 | 17.98 | 18.05 | 8,956,677 | -0.41(-2.25%) |
Dec 13, 2006 | 18.67 | 18.76 | 18.32 | 18.46 | 8,718,848 | -0.02(-0.13%) |
Dec 12, 2006 | 18.46 | 18.51 | 18.18 | 18.48 | 7,185,311 | +0.08(+0.46%) |
Dec 11, 2006 | 18.31 | 18.57 | 18.17 | 18.40 | 5,263,052 | +0.09(+0.50%) |
Dec 08, 2006 | 17.87 | 18.56 | 17.76 | 18.31 | 5,810,163 | +0.46(+2.58%) |
Dec 07, 2006 | 18.18 | 18.23 | 17.85 | 17.85 | 4,478,314 | -0.15(-0.86%) |
Dec 06, 2006 | 18.41 | 18.48 | 17.89 | 18.00 | 8,471,316 | -0.36(-1.93%) |
Dec 05, 2006 | 18.01 | 18.48 | 17.78 | 18.36 | 8,514,153 | +0.47(+2.65%) |
Dec 04, 2006 | 17.62 | 17.92 | 17.48 | 17.88 | 6,922,891 | +0.43(+2.45%) |