Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.32 | 20.47 | 19.92 | 19.95 | 79,466,720 | -0.28(-1.39%) |
Feb 27, 2007 | 20.27 | 20.86 | 20.09 | 20.23 | 13,569,603 | -0.28(-1.37%) |
Feb 26, 2007 | 20.71 | 20.85 | 20.12 | 20.51 | 7,149,724 | -0.09(-0.45%) |
Feb 23, 2007 | 20.54 | 20.76 | 20.40 | 20.60 | 7,142,500 | +0.05(+0.27%) |
Feb 22, 2007 | 20.34 | 20.77 | 20.24 | 20.55 | 7,721,830 | +0.49(+2.45%) |
Feb 21, 2007 | 20.06 | 20.06 | 19.78 | 20.06 | 5,632,520 | -0.09(-0.42%) |
Feb 20, 2007 | 20.05 | 20.24 | 19.85 | 20.14 | 4,975,976 | -0.02(-0.12%) |
Feb 16, 2007 | 19.87 | 20.23 | 19.81 | 20.17 | 5,850,168 | +0.17(+0.86%) |
Feb 15, 2007 | 19.92 | 20.18 | 19.71 | 19.99 | 7,554,568 | +0.08(+0.39%) |
Feb 14, 2007 | 19.62 | 20.19 | 19.36 | 19.92 | 8,688,883 | +0.57(+2.94%) |
Feb 13, 2007 | 19.64 | 19.64 | 19.25 | 19.35 | 3,540,561 | -0.03(-0.16%) |
Feb 12, 2007 | 19.40 | 19.50 | 19.16 | 19.38 | 4,786,142 | -0.02(-0.08%) |
Feb 09, 2007 | 19.87 | 20.16 | 19.39 | 19.39 | 9,892,048 | -0.24(-1.23%) |
Feb 08, 2007 | 19.66 | 19.93 | 19.58 | 19.64 | 4,651,335 | -0.13(-0.67%) |
Feb 07, 2007 | 19.40 | 19.89 | 19.08 | 19.77 | 10,261,414 | +0.60(+3.13%) |
Feb 06, 2007 | 19.24 | 19.24 | 18.75 | 19.17 | 6,008,535 | +0.03(+0.16%) |
Feb 05, 2007 | 19.27 | 19.44 | 19.09 | 19.14 | 5,509,675 | -0.11(-0.57%) |
Feb 02, 2007 | 19.02 | 19.38 | 19.00 | 19.25 | 4,756,313 | +0.19(+1.02%) |
Feb 01, 2007 | 19.00 | 19.29 | 18.76 | 19.05 | 7,096,218 | +0.13(+0.70%) |
Jan 31, 2007 | 18.89 | 19.01 | 18.45 | 18.92 | 6,168,925 | +0.03(+0.16%) |
Jan 30, 2007 | 18.88 | 18.97 | 18.73 | 18.89 | 6,249,043 | +0.11(+0.58%) |
Jan 29, 2007 | 19.03 | 19.04 | 18.62 | 18.78 | 10,696,701 | -0.29(-1.51%) |
Jan 26, 2007 | 19.04 | 19.35 | 18.90 | 19.07 | 9,296,698 | +0.06(+0.33%) |
Jan 25, 2007 | 19.03 | 19.36 | 18.86 | 19.00 | 10,112,672 | +0.01(+0.04%) |
Jan 24, 2007 | 18.32 | 19.07 | 18.32 | 19.00 | 11,727,902 | +0.79(+4.32%) |
Jan 23, 2007 | 18.23 | 18.58 | 18.17 | 18.21 | 6,311,387 | +0.05(+0.26%) |
Jan 22, 2007 | 18.56 | 18.60 | 18.02 | 18.16 | 13,332,540 | -0.43(-2.30%) |
Jan 19, 2007 | 17.88 | 18.86 | 17.83 | 18.59 | 17,797,562 | +0.71(+3.96%) |
Jan 18, 2007 | 18.20 | 18.26 | 17.66 | 17.88 | 15,264,092 | -0.37(-2.05%) |
Jan 17, 2007 | 18.69 | 18.69 | 18.22 | 18.26 | 12,400,241 | -0.58(-3.10%) |
Jan 16, 2007 | 19.34 | 19.38 | 18.68 | 18.84 | 12,084,624 | -0.47(-2.46%) |
Jan 12, 2007 | 19.08 | 19.50 | 19.01 | 19.32 | 10,823,007 | +0.08(+0.40%) |
Jan 11, 2007 | 18.97 | 19.42 | 18.96 | 19.24 | 8,057,784 | +0.26(+1.40%) |
Jan 10, 2007 | 18.52 | 19.02 | 18.51 | 18.97 | 7,159,581 | +0.30(+1.58%) |
Jan 09, 2007 | 18.87 | 18.99 | 18.51 | 18.68 | 6,890,814 | -0.09(-0.46%) |
Jan 08, 2007 | 18.83 | 19.07 | 18.61 | 18.76 | 5,461,135 | +0.12(+0.63%) |
Jan 05, 2007 | 18.87 | 18.92 | 18.48 | 18.65 | 6,308,271 | -0.17(-0.91%) |
Jan 04, 2007 | 18.43 | 18.97 | 18.27 | 18.82 | 7,482,962 | +0.44(+2.37%) |
Jan 03, 2007 | 18.60 | 19.04 | 18.09 | 18.38 | 7,648,568 | -0.16(-0.84%) |
Dec 29, 2006 | 18.58 | 18.85 | 18.51 | 18.54 | 3,702,504 | -0.16(-0.83%) |
Dec 28, 2006 | 18.55 | 18.76 | 18.45 | 18.69 | 3,449,731 | +0.09(+0.46%) |
Dec 27, 2006 | 18.58 | 18.71 | 18.38 | 18.61 | 3,229,284 | +0.26(+1.44%) |
Dec 26, 2006 | 18.22 | 18.44 | 18.22 | 18.34 | 2,333,043 | +0.06(+0.34%) |
Dec 22, 2006 | 18.39 | 18.49 | 18.23 | 18.28 | 4,597,424 | -0.15(-0.80%) |
Dec 21, 2006 | 18.73 | 18.92 | 18.35 | 18.43 | 4,788,288 | -0.19(-1.05%) |
Dec 20, 2006 | 18.58 | 19.00 | 18.53 | 18.62 | 5,280,678 | -0.04(-0.21%) |
Dec 19, 2006 | 19.04 | 19.04 | 18.47 | 18.66 | 9,502,677 | -0.44(-2.32%) |
Dec 18, 2006 | 19.36 | 19.50 | 18.90 | 19.11 | 5,992,736 | -0.24(-1.25%) |
Dec 15, 2006 | 19.32 | 19.53 | 19.23 | 19.35 | 9,084,558 | +0.06(+0.32%) |
Dec 14, 2006 | 18.98 | 19.57 | 18.91 | 19.29 | 8,698,130 | +0.43(+2.27%) |
Dec 13, 2006 | 19.36 | 19.36 | 18.79 | 18.86 | 8,803,025 | -0.26(-1.38%) |
Dec 12, 2006 | 19.14 | 19.36 | 19.00 | 19.12 | 10,539,708 | -0.05(-0.28%) |
Dec 11, 2006 | 19.19 | 19.39 | 19.11 | 19.18 | 12,260,768 | -0.16(-0.81%) |
Dec 08, 2006 | 19.32 | 19.67 | 19.28 | 19.33 | 25,354,182 | -1.25(-6.09%) |
Dec 07, 2006 | 21.17 | 21.22 | 20.58 | 20.59 | 8,112,604 | -0.42(-2.00%) |
Dec 06, 2006 | 20.55 | 21.22 | 20.44 | 21.01 | 12,889,225 | +0.27(+1.31%) |
Dec 05, 2006 | 21.04 | 21.10 | 20.69 | 20.73 | 6,898,818 | -0.25(-1.19%) |
Dec 04, 2006 | 20.56 | 21.26 | 20.56 | 20.98 | 6,793,452 | +0.29(+1.39%) |