Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.56 | 16.73 | 16.50 | 16.63 | 4,052,817 | +0.08(+0.48%) |
Feb 27, 2007 | 16.82 | 16.92 | 16.32 | 16.55 | 6,128,756 | -0.50(-2.95%) |
Feb 26, 2007 | 17.07 | 17.11 | 17.02 | 17.06 | 3,102,137 | -0.00(-0.02%) |
Feb 23, 2007 | 17.06 | 17.12 | 16.96 | 17.06 | 3,105,187 | -0.03(-0.16%) |
Feb 22, 2007 | 17.02 | 17.16 | 16.94 | 17.09 | 3,009,240 | +0.03(+0.19%) |
Feb 21, 2007 | 17.01 | 17.07 | 16.91 | 17.06 | 4,180,227 | -0.02(-0.09%) |
Feb 20, 2007 | 16.97 | 17.09 | 16.85 | 17.07 | 5,162,435 | +0.25(+1.47%) |
Feb 16, 2007 | 16.55 | 16.84 | 16.53 | 16.82 | 4,450,622 | +0.21(+1.24%) |
Feb 15, 2007 | 16.41 | 16.64 | 16.35 | 16.62 | 5,734,066 | +0.22(+1.37%) |
Feb 14, 2007 | 16.45 | 16.48 | 16.15 | 16.39 | 10,417,148 | -0.07(-0.41%) |
Feb 13, 2007 | 16.65 | 16.74 | 16.30 | 16.46 | 9,261,955 | -0.35(-2.10%) |
Feb 12, 2007 | 16.98 | 17.04 | 16.78 | 16.81 | 3,845,946 | -0.14(-0.81%) |
Feb 09, 2007 | 17.01 | 17.11 | 16.87 | 16.95 | 3,708,904 | -0.07(-0.39%) |
Feb 08, 2007 | 16.90 | 17.13 | 16.84 | 17.02 | 4,334,427 | +0.17(+1.04%) |
Feb 07, 2007 | 16.79 | 16.91 | 16.76 | 16.84 | 3,490,531 | +0.06(+0.38%) |
Feb 06, 2007 | 16.84 | 16.92 | 16.72 | 16.78 | 2,499,912 | -0.12(-0.73%) |
Feb 05, 2007 | 16.80 | 16.95 | 16.79 | 16.90 | 2,315,806 | +0.03(+0.15%) |
Feb 02, 2007 | 16.82 | 16.93 | 16.76 | 16.88 | 1,832,334 | +0.04(+0.24%) |
Feb 01, 2007 | 16.87 | 16.92 | 16.72 | 16.84 | 2,833,856 | -0.05(-0.29%) |
Jan 31, 2007 | 16.75 | 16.90 | 16.66 | 16.89 | 2,674,984 | +0.10(+0.62%) |
Jan 30, 2007 | 16.69 | 16.81 | 16.57 | 16.78 | 2,612,992 | +0.11(+0.68%) |
Jan 29, 2007 | 16.56 | 16.72 | 16.50 | 16.67 | 3,293,030 | +0.06(+0.34%) |
Jan 26, 2007 | 16.60 | 16.66 | 16.48 | 16.61 | 2,688,067 | +0.00(+0.00%) |
Jan 25, 2007 | 16.71 | 16.76 | 16.59 | 16.61 | 2,562,838 | -0.10(-0.59%) |
Jan 24, 2007 | 16.71 | 16.76 | 16.58 | 16.71 | 2,587,136 | -0.02(-0.12%) |
Jan 23, 2007 | 16.63 | 16.78 | 16.59 | 16.73 | 2,762,831 | +0.13(+0.80%) |
Jan 22, 2007 | 16.72 | 16.76 | 16.53 | 16.59 | 2,802,705 | -0.17(-0.99%) |
Jan 19, 2007 | 16.60 | 16.81 | 16.51 | 16.76 | 3,201,133 | +0.15(+0.93%) |
Jan 18, 2007 | 16.68 | 16.70 | 16.55 | 16.61 | 3,292,719 | +0.04(+0.23%) |
Jan 17, 2007 | 16.69 | 16.70 | 16.44 | 16.57 | 4,695,162 | -0.13(-0.75%) |
Jan 16, 2007 | 16.76 | 16.79 | 16.67 | 16.69 | 2,764,077 | -0.05(-0.29%) |
Jan 12, 2007 | 16.69 | 16.80 | 16.63 | 16.74 | 2,391,193 | -0.01(-0.08%) |
Jan 11, 2007 | 16.74 | 16.80 | 16.72 | 16.75 | 3,425,736 | +0.07(+0.40%) |
Jan 10, 2007 | 16.52 | 16.73 | 16.42 | 16.69 | 3,314,213 | +0.13(+0.82%) |
Jan 09, 2007 | 16.49 | 16.61 | 16.42 | 16.55 | 3,450,969 | +0.06(+0.38%) |
Jan 08, 2007 | 16.40 | 16.54 | 16.22 | 16.49 | 3,374,647 | +0.08(+0.48%) |
Jan 05, 2007 | 16.37 | 16.48 | 16.27 | 16.41 | 3,056,902 | +0.05(+0.28%) |
Jan 04, 2007 | 16.30 | 16.48 | 16.25 | 16.36 | 3,812,015 | +0.07(+0.41%) |
Jan 03, 2007 | 16.66 | 16.78 | 16.14 | 16.30 | 9,268,210 | -0.48(-2.88%) |
Dec 29, 2006 | 16.67 | 16.85 | 16.64 | 16.78 | 2,598,974 | +0.04(+0.26%) |
Dec 28, 2006 | 16.69 | 16.77 | 16.62 | 16.74 | 2,058,494 | +0.05(+0.31%) |
Dec 27, 2006 | 16.51 | 16.72 | 16.51 | 16.68 | 3,112,663 | +0.18(+1.06%) |
Dec 26, 2006 | 16.57 | 16.58 | 16.46 | 16.51 | 2,191,511 | -0.03(-0.17%) |
Dec 22, 2006 | 16.68 | 16.68 | 16.51 | 16.54 | 2,872,796 | -0.12(-0.73%) |
Dec 21, 2006 | 16.73 | 16.84 | 16.62 | 16.66 | 3,195,526 | -0.05(-0.30%) |
Dec 20, 2006 | 16.89 | 16.96 | 16.70 | 16.71 | 4,449,065 | -0.25(-1.47%) |
Dec 19, 2006 | 16.98 | 17.00 | 16.84 | 16.96 | 2,835,414 | -0.04(-0.26%) |
Dec 18, 2006 | 17.01 | 17.01 | 16.93 | 17.00 | 2,002,110 | +0.01(+0.05%) |
Dec 15, 2006 | 16.97 | 17.02 | 16.96 | 16.99 | 4,831,294 | +0.03(+0.15%) |
Dec 14, 2006 | 16.89 | 17.02 | 16.82 | 16.97 | 2,631,683 | +0.04(+0.26%) |
Dec 13, 2006 | 16.84 | 17.01 | 16.83 | 16.92 | 2,661,277 | +0.09(+0.55%) |
Dec 12, 2006 | 16.68 | 16.92 | 16.60 | 16.83 | 2,705,824 | +0.14(+0.82%) |
Dec 11, 2006 | 16.68 | 16.74 | 16.62 | 16.69 | 1,769,408 | +0.01(+0.07%) |
Dec 08, 2006 | 16.68 | 16.72 | 16.58 | 16.68 | 2,191,200 | +0.03(+0.19%) |
Dec 07, 2006 | 16.66 | 16.72 | 16.62 | 16.65 | 2,198,053 | -0.04(-0.24%) |
Dec 06, 2006 | 16.80 | 16.81 | 16.66 | 16.69 | 1,621,749 | -0.11(-0.64%) |
Dec 05, 2006 | 16.75 | 16.84 | 16.65 | 16.80 | 1,896,195 | +0.11(+0.68%) |
Dec 04, 2006 | 16.63 | 16.74 | 16.56 | 16.68 | 3,263,125 | +0.12(+0.72%) |