Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.63 | 19.71 | 19.33 | 19.43 | 6,581,978 | -0.20(-1.02%) |
Feb 27, 2007 | 19.90 | 19.99 | 19.13 | 19.63 | 7,675,735 | -0.60(-2.96%) |
Feb 26, 2007 | 20.21 | 20.53 | 20.12 | 20.23 | 6,438,875 | +0.15(+0.75%) |
Feb 23, 2007 | 20.06 | 20.13 | 19.96 | 20.08 | 4,945,046 | +0.03(+0.13%) |
Feb 22, 2007 | 20.32 | 20.36 | 20.02 | 20.06 | 3,927,934 | -0.22(-1.09%) |
Feb 21, 2007 | 20.35 | 20.32 | 19.93 | 20.28 | 7,347,867 | -0.08(-0.37%) |
Feb 20, 2007 | 20.21 | 20.39 | 20.17 | 20.35 | 4,509,247 | -0.05(-0.26%) |
Feb 16, 2007 | 20.27 | 20.42 | 20.04 | 20.41 | 8,195,769 | +0.23(+1.15%) |
Feb 15, 2007 | 20.08 | 20.25 | 19.97 | 20.17 | 6,546,989 | +0.01(+0.05%) |
Feb 14, 2007 | 19.99 | 20.25 | 19.94 | 20.16 | 6,296,613 | +0.05(+0.24%) |
Feb 13, 2007 | 19.72 | 20.13 | 19.71 | 20.12 | 9,864,385 | +0.52(+2.67%) |
Feb 12, 2007 | 19.40 | 19.63 | 19.40 | 19.59 | 4,958,574 | +0.23(+1.17%) |
Feb 09, 2007 | 19.61 | 19.70 | 19.32 | 19.36 | 5,115,182 | -0.37(-1.89%) |
Feb 08, 2007 | 19.38 | 19.82 | 19.34 | 19.74 | 10,041,900 | +0.28(+1.44%) |
Feb 07, 2007 | 19.13 | 19.47 | 19.08 | 19.46 | 8,296,296 | +0.38(+2.01%) |
Feb 06, 2007 | 18.82 | 19.11 | 18.80 | 19.07 | 4,111,029 | +0.21(+1.12%) |
Feb 05, 2007 | 18.85 | 18.92 | 18.66 | 18.86 | 5,620,776 | +0.02(+0.11%) |
Feb 02, 2007 | 18.55 | 19.05 | 18.50 | 18.84 | 8,555,850 | +0.37(+1.99%) |
Feb 01, 2007 | 18.45 | 18.53 | 18.14 | 18.47 | 8,322,399 | +0.27(+1.48%) |
Jan 31, 2007 | 17.93 | 18.30 | 17.88 | 18.20 | 4,548,680 | +0.23(+1.29%) |
Jan 30, 2007 | 17.85 | 18.05 | 17.84 | 17.97 | 4,059,192 | +0.07(+0.39%) |
Jan 29, 2007 | 17.79 | 18.04 | 17.75 | 17.90 | 7,464,500 | +0.16(+0.91%) |
Jan 26, 2007 | 17.83 | 17.84 | 17.69 | 17.74 | 5,401,395 | -0.10(-0.55%) |
Jan 25, 2007 | 18.31 | 18.35 | 17.75 | 17.84 | 8,730,244 | -0.53(-2.88%) |
Jan 24, 2007 | 18.36 | 18.45 | 18.25 | 18.37 | 4,225,995 | +0.05(+0.27%) |
Jan 23, 2007 | 18.30 | 18.56 | 18.25 | 18.32 | 5,234,962 | -0.05(-0.29%) |
Jan 22, 2007 | 18.73 | 18.73 | 18.32 | 18.37 | 4,070,485 | -0.36(-1.90%) |
Jan 19, 2007 | 18.74 | 18.82 | 18.58 | 18.73 | 3,896,461 | +0.09(+0.46%) |
Jan 18, 2007 | 18.56 | 18.72 | 18.51 | 18.64 | 2,353,576 | +0.15(+0.82%) |
Jan 17, 2007 | 18.67 | 18.75 | 18.48 | 18.49 | 4,934,494 | -0.24(-1.30%) |
Jan 16, 2007 | 18.52 | 18.73 | 18.44 | 18.73 | 3,323,109 | +0.21(+1.14%) |
Jan 12, 2007 | 18.47 | 18.63 | 18.40 | 18.52 | 2,718,285 | -0.01(-0.06%) |
Jan 11, 2007 | 18.31 | 18.66 | 18.31 | 18.53 | 2,976,728 | +0.22(+1.18%) |
Jan 10, 2007 | 18.24 | 18.37 | 18.06 | 18.32 | 3,822,039 | +0.09(+0.47%) |
Jan 09, 2007 | 18.28 | 18.39 | 18.10 | 18.23 | 4,225,995 | -0.07(-0.38%) |
Jan 08, 2007 | 18.01 | 18.41 | 17.97 | 18.30 | 4,849,148 | +0.23(+1.26%) |
Jan 05, 2007 | 18.37 | 18.50 | 18.06 | 18.07 | 5,509,512 | -0.38(-2.05%) |
Jan 04, 2007 | 18.72 | 18.72 | 18.44 | 18.45 | 5,109,258 | -0.26(-1.41%) |
Jan 03, 2007 | 18.49 | 18.83 | 18.49 | 18.72 | 5,176,460 | +0.30(+1.61%) |
Dec 29, 2006 | 18.38 | 18.54 | 18.28 | 18.42 | 2,525,378 | -0.01(-0.03%) |
Dec 28, 2006 | 18.51 | 18.57 | 18.37 | 18.42 | 1,965,355 | -0.08(-0.44%) |
Dec 27, 2006 | 18.39 | 18.55 | 18.39 | 18.51 | 2,630,347 | +0.16(+0.88%) |
Dec 26, 2006 | 18.34 | 18.39 | 18.30 | 18.34 | 1,750,603 | +0.09(+0.47%) |
Dec 22, 2006 | 18.51 | 18.51 | 18.13 | 18.26 | 4,839,891 | -0.25(-1.37%) |
Dec 21, 2006 | 18.68 | 18.77 | 18.48 | 18.51 | 2,455,028 | -0.16(-0.87%) |
Dec 20, 2006 | 18.59 | 18.71 | 18.52 | 18.67 | 2,824,550 | +0.08(+0.44%) |
Dec 19, 2006 | 18.50 | 18.64 | 18.37 | 18.59 | 3,644,312 | +0.09(+0.50%) |
Dec 18, 2006 | 18.79 | 18.89 | 18.50 | 18.50 | 3,585,441 | -0.29(-1.52%) |
Dec 15, 2006 | 18.81 | 19.04 | 18.60 | 18.79 | 6,127,666 | +0.04(+0.23%) |
Dec 14, 2006 | 18.53 | 18.79 | 18.39 | 18.74 | 4,023,091 | +0.21(+1.14%) |
Dec 13, 2006 | 18.26 | 18.60 | 18.26 | 18.53 | 4,729,368 | +0.36(+1.99%) |
Dec 12, 2006 | 18.19 | 18.31 | 18.10 | 18.17 | 4,321,894 | -0.02(-0.09%) |
Dec 11, 2006 | 18.32 | 18.34 | 18.14 | 18.19 | 4,097,144 | -0.17(-0.91%) |
Dec 08, 2006 | 18.20 | 18.40 | 18.20 | 18.35 | 4,026,053 | +0.15(+0.83%) |
Dec 07, 2006 | 18.34 | 18.50 | 18.17 | 18.20 | 4,219,146 | -0.03(-0.18%) |
Dec 06, 2006 | 18.10 | 18.49 | 18.10 | 18.24 | 6,068,979 | +0.14(+0.78%) |
Dec 05, 2006 | 18.07 | 18.18 | 17.96 | 18.10 | 5,518,398 | +0.10(+0.57%) |
Dec 04, 2006 | 17.96 | 18.07 | 17.93 | 17.99 | 3,864,248 | +0.08(+0.42%) |