Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 20.44 | 20.63 | 20.10 | 20.43 | 14,261,167 | -0.00(-0.01%) |
Feb 27, 2007 | 20.80 | 20.98 | 20.10 | 20.44 | 17,647,472 | -0.93(-4.34%) |
Feb 26, 2007 | 21.51 | 21.63 | 21.16 | 21.36 | 10,205,624 | -0.02(-0.11%) |
Feb 23, 2007 | 21.40 | 21.46 | 21.16 | 21.39 | 10,606,713 | +0.05(+0.24%) |
Feb 22, 2007 | 21.85 | 21.98 | 21.16 | 21.33 | 17,230,412 | -0.55(-2.49%) |
Feb 21, 2007 | 21.39 | 21.98 | 21.34 | 21.88 | 16,049,709 | +0.49(+2.29%) |
Feb 20, 2007 | 21.35 | 21.47 | 21.30 | 21.39 | 10,545,771 | -0.11(-0.51%) |
Feb 16, 2007 | 21.24 | 21.57 | 21.13 | 21.50 | 11,774,167 | +0.08(+0.36%) |
Feb 15, 2007 | 21.23 | 21.51 | 20.95 | 21.42 | 18,043,866 | +0.30(+1.44%) |
Feb 14, 2007 | 20.47 | 21.46 | 20.41 | 21.12 | 50,949,388 | +1.74(+9.00%) |
Feb 13, 2007 | 19.48 | 19.66 | 19.35 | 19.37 | 6,836,542 | -0.10(-0.53%) |
Feb 12, 2007 | 19.42 | 19.58 | 19.27 | 19.48 | 6,689,950 | +0.08(+0.42%) |
Feb 09, 2007 | 19.50 | 19.67 | 19.37 | 19.40 | 8,029,094 | -0.02(-0.11%) |
Feb 08, 2007 | 19.53 | 19.53 | 19.28 | 19.42 | 8,534,125 | -0.11(-0.58%) |
Feb 07, 2007 | 19.76 | 19.80 | 19.51 | 19.53 | 10,252,185 | -0.23(-1.18%) |
Feb 06, 2007 | 19.77 | 19.84 | 19.69 | 19.76 | 8,103,285 | +0.12(+0.61%) |
Feb 05, 2007 | 19.69 | 19.79 | 19.53 | 19.65 | 8,999,941 | -0.04(-0.21%) |
Feb 02, 2007 | 19.44 | 19.76 | 19.32 | 19.69 | 10,579,157 | +0.25(+1.27%) |
Feb 01, 2007 | 18.95 | 19.47 | 18.95 | 19.44 | 15,640,597 | +0.52(+2.73%) |
Jan 31, 2007 | 18.81 | 18.97 | 18.56 | 18.92 | 9,412,233 | +0.07(+0.36%) |
Jan 30, 2007 | 18.66 | 18.87 | 18.58 | 18.86 | 7,181,193 | +0.26(+1.40%) |
Jan 29, 2007 | 18.59 | 18.81 | 18.49 | 18.59 | 7,065,666 | +0.05(+0.25%) |
Jan 26, 2007 | 18.56 | 18.60 | 18.26 | 18.55 | 7,848,385 | +0.21(+1.15%) |
Jan 25, 2007 | 18.63 | 18.79 | 18.30 | 18.34 | 6,919,933 | -0.34(-1.82%) |
Jan 24, 2007 | 18.61 | 18.75 | 18.47 | 18.68 | 7,068,316 | -0.12(-0.61%) |
Jan 23, 2007 | 18.30 | 18.82 | 18.30 | 18.79 | 15,613,570 | +0.51(+2.80%) |
Jan 22, 2007 | 18.71 | 18.74 | 18.21 | 18.28 | 11,440,306 | -0.35(-1.85%) |
Jan 19, 2007 | 18.87 | 18.87 | 18.57 | 18.62 | 14,953,267 | -0.28(-1.46%) |
Jan 18, 2007 | 18.53 | 18.99 | 18.52 | 18.90 | 9,112,288 | +0.05(+0.27%) |
Jan 17, 2007 | 18.70 | 19.05 | 18.70 | 18.85 | 12,397,905 | +0.15(+0.80%) |
Jan 16, 2007 | 18.82 | 18.82 | 18.50 | 18.70 | 10,361,352 | -0.04(-0.23%) |
Jan 12, 2007 | 18.24 | 18.79 | 18.16 | 18.74 | 23,366,036 | +0.72(+4.01%) |
Jan 11, 2007 | 17.49 | 18.02 | 17.47 | 18.02 | 15,827,665 | +0.54(+3.10%) |
Jan 10, 2007 | 17.35 | 17.56 | 17.20 | 17.48 | 13,064,567 | +0.07(+0.41%) |
Jan 09, 2007 | 17.23 | 17.44 | 17.15 | 17.41 | 11,875,386 | +0.17(+1.00%) |
Jan 08, 2007 | 17.15 | 17.38 | 17.09 | 17.24 | 9,039,686 | +0.08(+0.50%) |
Jan 05, 2007 | 17.39 | 17.40 | 17.03 | 17.15 | 13,858,414 | -0.24(-1.40%) |
Jan 04, 2007 | 17.96 | 17.96 | 17.31 | 17.39 | 11,597,168 | -0.25(-1.39%) |
Jan 03, 2007 | 18.06 | 18.21 | 17.54 | 17.64 | 10,449,322 | -0.30(-1.67%) |
Dec 29, 2006 | 18.09 | 18.16 | 17.92 | 17.94 | 4,410,676 | -0.13(-0.73%) |
Dec 28, 2006 | 18.12 | 18.18 | 17.98 | 18.07 | 7,240,546 | -0.14(-0.75%) |
Dec 27, 2006 | 18.12 | 18.32 | 18.02 | 18.21 | 9,600,891 | +0.15(+0.83%) |
Dec 26, 2006 | 17.78 | 18.11 | 17.75 | 18.06 | 3,647,034 | +0.28(+1.58%) |
Dec 22, 2006 | 18.11 | 18.12 | 17.77 | 17.78 | 7,081,034 | -0.32(-1.76%) |
Dec 21, 2006 | 18.36 | 18.36 | 17.99 | 18.10 | 5,985,652 | -0.22(-1.21%) |
Dec 20, 2006 | 18.23 | 18.43 | 18.17 | 18.32 | 8,023,794 | +0.02(+0.08%) |
Dec 19, 2006 | 18.11 | 18.36 | 18.01 | 18.30 | 8,536,775 | +0.19(+1.04%) |
Dec 18, 2006 | 18.14 | 18.27 | 18.07 | 18.11 | 10,570,148 | +0.08(+0.43%) |
Dec 15, 2006 | 18.20 | 18.28 | 17.94 | 18.04 | 10,164,215 | -0.10(-0.55%) |
Dec 14, 2006 | 18.05 | 18.21 | 17.95 | 18.14 | 13,371,401 | +0.27(+1.49%) |
Dec 13, 2006 | 17.93 | 17.98 | 17.79 | 17.87 | 7,508,164 | +0.04(+0.22%) |
Dec 12, 2006 | 18.33 | 18.44 | 17.77 | 17.83 | 12,487,994 | -0.50(-2.74%) |
Dec 11, 2006 | 18.33 | 18.44 | 18.15 | 18.33 | 10,828,228 | +0.02(+0.08%) |
Dec 08, 2006 | 18.13 | 18.49 | 18.13 | 18.32 | 7,447,751 | +0.08(+0.44%) |
Dec 07, 2006 | 18.52 | 18.59 | 18.20 | 18.24 | 9,838,303 | -0.28(-1.53%) |
Dec 06, 2006 | 18.02 | 18.57 | 17.94 | 18.52 | 23,950,558 | +0.51(+2.82%) |
Dec 05, 2006 | 18.21 | 18.23 | 17.98 | 18.01 | 8,373,024 | -0.13(-0.71%) |
Dec 04, 2006 | 17.92 | 18.16 | 17.86 | 18.14 | 6,790,628 | +0.31(+1.75%) |