Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.62 | 16.78 | 16.56 | 16.63 | 7,282,306 | +0.00(+0.02%) |
Feb 27, 2007 | 17.21 | 17.21 | 16.49 | 16.62 | 10,386,938 | -0.64(-3.71%) |
Feb 26, 2007 | 17.10 | 17.27 | 17.04 | 17.27 | 6,914,076 | +0.16(+0.95%) |
Feb 23, 2007 | 17.11 | 17.13 | 17.04 | 17.10 | 4,413,759 | +0.01(+0.06%) |
Feb 22, 2007 | 16.90 | 17.11 | 16.89 | 17.09 | 5,033,379 | +0.23(+1.38%) |
Feb 21, 2007 | 17.05 | 17.05 | 16.86 | 16.86 | 4,783,656 | -0.19(-1.09%) |
Feb 20, 2007 | 16.89 | 17.10 | 16.81 | 17.05 | 2,727,064 | +0.15(+0.92%) |
Feb 16, 2007 | 16.83 | 16.94 | 16.83 | 16.89 | 4,151,536 | +0.02(+0.13%) |
Feb 15, 2007 | 16.89 | 16.91 | 16.77 | 16.87 | 4,545,013 | +0.01(+0.06%) |
Feb 14, 2007 | 16.88 | 16.90 | 16.77 | 16.86 | 5,682,568 | +0.02(+0.13%) |
Feb 13, 2007 | 16.85 | 16.92 | 16.76 | 16.84 | 4,795,148 | -0.01(-0.04%) |
Feb 12, 2007 | 16.87 | 16.97 | 16.80 | 16.85 | 6,282,474 | +0.05(+0.31%) |
Feb 09, 2007 | 16.98 | 17.08 | 16.72 | 16.79 | 6,132,273 | -0.13(-0.77%) |
Feb 08, 2007 | 17.25 | 17.26 | 16.92 | 16.92 | 7,920,107 | -0.42(-2.40%) |
Feb 07, 2007 | 17.17 | 17.38 | 17.14 | 17.34 | 5,360,945 | +0.15(+0.88%) |
Feb 06, 2007 | 17.00 | 17.23 | 17.00 | 17.19 | 4,468,875 | +0.19(+1.14%) |
Feb 05, 2007 | 17.07 | 17.07 | 16.96 | 16.99 | 4,820,021 | -0.15(-0.86%) |
Feb 02, 2007 | 17.10 | 17.15 | 17.02 | 17.14 | 6,276,596 | +0.08(+0.45%) |
Feb 01, 2007 | 16.75 | 17.07 | 16.72 | 17.06 | 6,834,566 | +0.31(+1.83%) |
Jan 31, 2007 | 16.64 | 16.90 | 16.47 | 16.76 | 11,786,977 | +0.07(+0.44%) |
Jan 30, 2007 | 16.54 | 16.70 | 16.48 | 16.68 | 6,266,368 | +0.12(+0.74%) |
Jan 29, 2007 | 16.53 | 16.69 | 16.48 | 16.56 | 4,562,911 | +0.04(+0.21%) |
Jan 26, 2007 | 16.50 | 16.59 | 16.39 | 16.53 | 3,997,270 | +0.03(+0.19%) |
Jan 25, 2007 | 16.71 | 16.73 | 16.48 | 16.49 | 5,083,665 | -0.29(-1.72%) |
Jan 24, 2007 | 16.80 | 16.82 | 16.72 | 16.78 | 3,868,574 | +0.02(+0.15%) |
Jan 23, 2007 | 16.75 | 16.81 | 16.66 | 16.76 | 3,202,078 | +0.03(+0.19%) |
Jan 22, 2007 | 16.75 | 16.83 | 16.69 | 16.73 | 4,146,422 | -0.09(-0.52%) |
Jan 19, 2007 | 16.86 | 16.91 | 16.72 | 16.81 | 5,079,403 | -0.06(-0.33%) |
Jan 18, 2007 | 17.00 | 17.00 | 16.86 | 16.87 | 5,025,992 | -0.05(-0.27%) |
Jan 17, 2007 | 17.05 | 17.06 | 16.86 | 16.92 | 10,081,532 | -0.18(-1.07%) |
Jan 16, 2007 | 17.11 | 17.15 | 17.03 | 17.10 | 6,617,230 | +0.07(+0.39%) |
Jan 12, 2007 | 16.69 | 17.05 | 16.69 | 17.03 | 6,149,319 | +0.15(+0.92%) |
Jan 11, 2007 | 16.54 | 16.97 | 16.48 | 16.88 | 12,846,098 | +0.49(+3.01%) |
Jan 10, 2007 | 16.18 | 16.40 | 16.15 | 16.39 | 5,745,615 | +0.19(+1.20%) |
Jan 09, 2007 | 16.19 | 16.21 | 16.12 | 16.19 | 4,800,702 | +0.06(+0.37%) |
Jan 08, 2007 | 16.09 | 16.15 | 16.06 | 16.13 | 4,616,606 | +0.01(+0.07%) |
Jan 05, 2007 | 16.06 | 16.15 | 16.02 | 16.12 | 3,847,834 | +0.02(+0.13%) |
Jan 04, 2007 | 16.28 | 16.28 | 16.09 | 16.10 | 5,292,477 | -0.18(-1.10%) |
Jan 03, 2007 | 16.20 | 16.44 | 16.19 | 16.28 | 7,686,578 | +0.09(+0.54%) |
Dec 29, 2006 | 16.19 | 16.26 | 16.16 | 16.19 | 3,139,576 | +0.01(+0.09%) |
Dec 28, 2006 | 16.08 | 16.22 | 16.08 | 16.18 | 2,460,012 | +0.06(+0.37%) |
Dec 27, 2006 | 16.18 | 16.23 | 16.05 | 16.12 | 3,738,172 | -0.02(-0.13%) |
Dec 26, 2006 | 16.02 | 16.15 | 15.98 | 16.14 | 2,319,667 | +0.12(+0.77%) |
Dec 22, 2006 | 16.12 | 16.20 | 15.99 | 16.02 | 2,917,695 | -0.11(-0.65%) |
Dec 21, 2006 | 16.17 | 16.24 | 16.08 | 16.12 | 4,471,147 | +0.00(+0.02%) |
Dec 20, 2006 | 16.08 | 16.16 | 16.02 | 16.12 | 4,337,053 | +0.06(+0.37%) |
Dec 19, 2006 | 15.94 | 16.06 | 15.89 | 16.06 | 6,088,522 | +0.12(+0.77%) |
Dec 18, 2006 | 15.90 | 15.97 | 15.85 | 15.93 | 6,017,782 | +0.09(+0.58%) |
Dec 15, 2006 | 15.84 | 15.92 | 15.78 | 15.84 | 7,986,018 | +0.04(+0.22%) |
Dec 14, 2006 | 15.63 | 15.81 | 15.59 | 15.81 | 3,799,254 | +0.18(+1.13%) |
Dec 13, 2006 | 15.62 | 15.67 | 15.58 | 15.63 | 3,505,211 | +0.01(+0.07%) |
Dec 12, 2006 | 15.62 | 15.68 | 15.58 | 15.62 | 10,452,849 | -0.00(-0.02%) |
Dec 11, 2006 | 15.59 | 15.71 | 15.58 | 15.62 | 2,996,674 | +0.05(+0.32%) |
Dec 08, 2006 | 15.54 | 15.61 | 15.50 | 15.58 | 5,585,383 | +0.00(+0.02%) |
Dec 07, 2006 | 15.78 | 15.82 | 15.57 | 15.57 | 4,087,330 | -0.15(-0.98%) |
Dec 06, 2006 | 15.62 | 15.74 | 15.58 | 15.73 | 5,728,001 | +0.17(+1.06%) |
Dec 05, 2006 | 15.48 | 15.59 | 15.48 | 15.56 | 7,662,146 | +0.08(+0.52%) |
Dec 04, 2006 | 15.49 | 15.54 | 15.43 | 15.48 | 5,465,493 | +0.08(+0.53%) |