Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 22.36 | 22.49 | 22.36 | 22.37 | 5,591,434 | +0.01(+0.06%) |
Feb 27, 2007 | 22.49 | 22.53 | 22.33 | 22.36 | 4,928,188 | -0.22(-0.99%) |
Feb 26, 2007 | 22.58 | 22.59 | 22.48 | 22.58 | 4,328,862 | -0.04(-0.18%) |
Feb 23, 2007 | 22.56 | 22.64 | 22.51 | 22.62 | 3,029,442 | +0.08(+0.34%) |
Feb 22, 2007 | 22.59 | 22.59 | 22.51 | 22.54 | 1,623,362 | +0.00(+0.02%) |
Feb 21, 2007 | 22.54 | 22.61 | 22.51 | 22.54 | 2,337,255 | +0.03(+0.12%) |
Feb 20, 2007 | 22.52 | 22.59 | 22.50 | 22.51 | 1,981,405 | -0.06(-0.26%) |
Feb 16, 2007 | 22.54 | 22.64 | 22.53 | 22.57 | 1,759,519 | +0.02(+0.08%) |
Feb 15, 2007 | 22.61 | 22.62 | 22.52 | 22.55 | 2,795,936 | -0.04(-0.16%) |
Feb 14, 2007 | 22.64 | 22.64 | 22.54 | 22.59 | 4,274,314 | +0.02(+0.10%) |
Feb 13, 2007 | 22.64 | 22.65 | 22.55 | 22.57 | 3,842,382 | -0.08(-0.34%) |
Feb 12, 2007 | 22.64 | 22.69 | 22.60 | 22.64 | 1,509,174 | +0.02(+0.10%) |
Feb 09, 2007 | 22.66 | 22.67 | 22.56 | 22.62 | 2,191,231 | -0.04(-0.18%) |
Feb 08, 2007 | 22.63 | 22.71 | 22.54 | 22.66 | 2,611,104 | +0.04(+0.16%) |
Feb 07, 2007 | 22.59 | 22.64 | 22.55 | 22.63 | 3,018,041 | +0.05(+0.22%) |
Feb 06, 2007 | 22.64 | 22.66 | 22.55 | 22.58 | 10,349,042 | -0.07(-0.30%) |
Feb 05, 2007 | 22.69 | 22.78 | 22.55 | 22.64 | 39,530,532 | +2.91(+14.74%) |
Feb 02, 2007 | 19.73 | 19.79 | 19.65 | 19.73 | 1,509,568 | +0.03(+0.14%) |
Feb 01, 2007 | 19.50 | 19.75 | 19.47 | 19.71 | 1,955,094 | +0.32(+1.67%) |
Jan 31, 2007 | 19.48 | 19.48 | 19.23 | 19.38 | 1,590,693 | -0.10(-0.54%) |
Jan 30, 2007 | 19.71 | 20.07 | 19.41 | 19.49 | 2,354,795 | -0.10(-0.54%) |
Jan 29, 2007 | 19.15 | 19.63 | 19.15 | 19.59 | 3,749,694 | +0.44(+2.29%) |
Jan 26, 2007 | 19.31 | 19.31 | 18.97 | 19.16 | 1,702,513 | -0.14(-0.71%) |
Jan 25, 2007 | 19.30 | 19.43 | 19.17 | 19.29 | 1,865,857 | -0.06(-0.33%) |
Jan 24, 2007 | 19.36 | 19.41 | 19.16 | 19.36 | 2,089,497 | -0.02(-0.12%) |
Jan 23, 2007 | 19.20 | 19.42 | 19.16 | 19.38 | 4,620,793 | +0.14(+0.71%) |
Jan 22, 2007 | 19.37 | 19.61 | 19.11 | 19.24 | 3,429,144 | -0.23(-1.19%) |
Jan 19, 2007 | 18.87 | 19.65 | 18.47 | 19.48 | 10,096,242 | +1.01(+5.48%) |
Jan 18, 2007 | 18.47 | 18.63 | 18.41 | 18.46 | 1,727,288 | +0.08(+0.45%) |
Jan 17, 2007 | 18.35 | 18.42 | 18.32 | 18.38 | 3,419,716 | +0.07(+0.37%) |
Jan 16, 2007 | 18.20 | 18.33 | 18.20 | 18.31 | 2,559,141 | +0.10(+0.53%) |
Jan 12, 2007 | 18.40 | 18.54 | 18.16 | 18.22 | 3,573,852 | -0.24(-1.31%) |
Jan 11, 2007 | 18.39 | 18.70 | 18.35 | 18.46 | 1,788,680 | +0.11(+0.60%) |
Jan 10, 2007 | 18.30 | 18.54 | 18.20 | 18.35 | 2,286,826 | +0.00(+0.00%) |
Jan 09, 2007 | 18.54 | 18.60 | 18.24 | 18.35 | 1,936,896 | -0.20(-1.06%) |
Jan 08, 2007 | 18.39 | 18.65 | 18.36 | 18.54 | 3,037,335 | +0.23(+1.24%) |
Jan 05, 2007 | 18.75 | 18.76 | 18.26 | 18.32 | 3,159,022 | -0.43(-2.29%) |
Jan 04, 2007 | 19.07 | 19.13 | 18.66 | 18.75 | 3,989,559 | -0.38(-2.00%) |
Jan 03, 2007 | 19.29 | 19.37 | 19.00 | 19.13 | 3,768,769 | +0.05(+0.26%) |
Dec 29, 2006 | 19.08 | 19.17 | 18.83 | 19.08 | 1,086,845 | +0.05(+0.24%) |
Dec 28, 2006 | 19.16 | 19.17 | 19.03 | 19.03 | 1,161,611 | -0.11(-0.60%) |
Dec 27, 2006 | 19.38 | 19.47 | 19.12 | 19.15 | 858,601 | -0.02(-0.12%) |
Dec 26, 2006 | 19.37 | 19.41 | 19.08 | 19.17 | 1,103,070 | -0.17(-0.90%) |
Dec 22, 2006 | 18.84 | 19.63 | 18.77 | 19.34 | 4,295,419 | +0.56(+2.96%) |
Dec 21, 2006 | 18.88 | 18.96 | 18.77 | 18.79 | 2,405,882 | -0.09(-0.46%) |
Dec 20, 2006 | 18.70 | 19.11 | 18.70 | 18.87 | 1,603,848 | +0.13(+0.71%) |
Dec 19, 2006 | 18.44 | 18.82 | 18.35 | 18.74 | 2,419,256 | +0.24(+1.28%) |
Dec 18, 2006 | 18.53 | 18.69 | 18.42 | 18.50 | 2,220,611 | -0.02(-0.12%) |
Dec 15, 2006 | 18.81 | 18.83 | 18.53 | 18.53 | 2,536,119 | -0.20(-1.05%) |
Dec 14, 2006 | 18.75 | 18.85 | 18.47 | 18.72 | 3,244,312 | -0.05(-0.29%) |
Dec 13, 2006 | 18.95 | 18.95 | 18.58 | 18.78 | 2,871,140 | -0.17(-0.92%) |
Dec 12, 2006 | 18.95 | 19.06 | 18.82 | 18.95 | 2,199,344 | -0.00(-0.02%) |
Dec 11, 2006 | 18.84 | 19.02 | 18.75 | 18.96 | 1,607,575 | -0.08(-0.43%) |
Dec 08, 2006 | 19.02 | 19.16 | 18.85 | 19.04 | 843,692 | +0.03(+0.14%) |
Dec 07, 2006 | 18.93 | 19.02 | 18.86 | 19.01 | 2,210,526 | +0.10(+0.53%) |
Dec 06, 2006 | 18.88 | 18.97 | 18.82 | 18.91 | 1,057,904 | +0.05(+0.27%) |
Dec 05, 2006 | 18.75 | 18.90 | 18.74 | 18.86 | 1,596,393 | -0.01(-0.05%) |
Dec 04, 2006 | 18.77 | 19.01 | 18.73 | 18.87 | 1,738,470 | +0.13(+0.68%) |