Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.40 | 16.66 | 16.24 | 16.36 | 1,052,626 | -0.04(-0.24%) |
Feb 27, 2007 | 17.09 | 17.09 | 16.11 | 16.40 | 1,498,876 | -1.05(-6.00%) |
Feb 26, 2007 | 17.71 | 17.81 | 17.35 | 17.45 | 479,139 | -0.19(-1.10%) |
Feb 23, 2007 | 17.85 | 17.89 | 17.56 | 17.64 | 387,699 | -0.15(-0.86%) |
Feb 22, 2007 | 17.73 | 18.01 | 17.62 | 17.79 | 697,791 | +0.09(+0.53%) |
Feb 21, 2007 | 17.54 | 17.70 | 17.34 | 17.70 | 553,069 | +0.01(+0.04%) |
Feb 20, 2007 | 17.07 | 17.89 | 17.03 | 17.69 | 1,322,800 | +0.67(+3.92%) |
Feb 16, 2007 | 17.02 | 17.07 | 16.77 | 17.03 | 945,322 | +0.01(+0.08%) |
Feb 15, 2007 | 17.21 | 17.37 | 16.98 | 17.01 | 495,745 | -0.18(-1.05%) |
Feb 14, 2007 | 17.07 | 17.35 | 16.98 | 17.19 | 649,294 | +0.15(+0.86%) |
Feb 13, 2007 | 17.13 | 17.13 | 16.91 | 17.05 | 907,273 | -0.09(-0.51%) |
Feb 12, 2007 | 17.49 | 17.63 | 17.05 | 17.13 | 989,662 | -0.44(-2.50%) |
Feb 09, 2007 | 17.67 | 17.87 | 17.27 | 17.57 | 693,841 | -0.14(-0.79%) |
Feb 08, 2007 | 17.80 | 17.87 | 17.53 | 17.71 | 681,727 | -0.09(-0.49%) |
Feb 07, 2007 | 17.85 | 17.90 | 17.63 | 17.80 | 691,719 | +0.01(+0.04%) |
Feb 06, 2007 | 18.07 | 18.07 | 17.63 | 17.79 | 1,574,808 | -0.29(-1.59%) |
Feb 05, 2007 | 18.04 | 18.17 | 17.85 | 18.08 | 1,231,734 | -0.07(-0.37%) |
Feb 02, 2007 | 18.09 | 18.37 | 17.94 | 18.15 | 1,264,723 | +0.14(+0.78%) |
Feb 01, 2007 | 18.14 | 18.14 | 17.69 | 18.01 | 780,844 | -0.03(-0.18%) |
Jan 31, 2007 | 17.98 | 18.10 | 17.59 | 18.04 | 985,134 | +0.07(+0.41%) |
Jan 30, 2007 | 18.07 | 18.21 | 17.83 | 17.97 | 627,915 | -0.12(-0.66%) |
Jan 29, 2007 | 18.11 | 18.52 | 17.98 | 18.09 | 1,480,005 | +0.00(+0.00%) |
Jan 26, 2007 | 19.40 | 19.53 | 16.96 | 18.09 | 9,096,292 | -2.35(-11.48%) |
Jan 25, 2007 | 20.13 | 20.77 | 20.03 | 20.43 | 3,483,913 | +0.34(+1.69%) |
Jan 24, 2007 | 19.79 | 20.20 | 19.60 | 20.09 | 1,258,944 | +0.47(+2.38%) |
Jan 23, 2007 | 18.89 | 19.76 | 18.89 | 19.63 | 1,436,427 | +0.56(+2.94%) |
Jan 22, 2007 | 19.67 | 19.71 | 18.79 | 19.07 | 1,591,263 | -0.63(-3.21%) |
Jan 19, 2007 | 19.68 | 20.05 | 19.34 | 19.70 | 1,113,364 | +0.08(+0.41%) |
Jan 18, 2007 | 20.67 | 20.83 | 19.55 | 19.62 | 1,040,055 | -1.10(-5.31%) |
Jan 17, 2007 | 20.61 | 20.89 | 20.61 | 20.72 | 457,008 | +0.10(+0.48%) |
Jan 16, 2007 | 20.78 | 20.91 | 20.48 | 20.62 | 608,602 | -0.16(-0.77%) |
Jan 12, 2007 | 21.02 | 21.02 | 20.55 | 20.78 | 821,413 | -0.33(-1.58%) |
Jan 11, 2007 | 21.24 | 21.39 | 20.74 | 21.11 | 1,205,544 | -0.17(-0.81%) |
Jan 10, 2007 | 20.80 | 21.35 | 20.47 | 21.29 | 1,785,153 | +0.23(+1.11%) |
Jan 09, 2007 | 20.43 | 21.27 | 20.13 | 21.05 | 2,478,843 | +0.55(+2.67%) |
Jan 08, 2007 | 19.90 | 20.66 | 19.72 | 20.51 | 1,191,985 | +0.57(+2.88%) |
Jan 05, 2007 | 19.93 | 20.01 | 19.67 | 19.93 | 501,120 | -0.07(-0.33%) |
Jan 04, 2007 | 19.96 | 20.11 | 19.52 | 20.00 | 820,809 | +0.05(+0.23%) |
Jan 03, 2007 | 19.76 | 20.20 | 19.60 | 19.95 | 868,936 | +0.16(+0.81%) |
Dec 29, 2006 | 19.96 | 19.97 | 19.56 | 19.79 | 737,257 | -0.18(-0.90%) |
Dec 28, 2006 | 19.81 | 19.99 | 19.61 | 19.97 | 612,765 | +0.15(+0.77%) |
Dec 27, 2006 | 19.59 | 19.97 | 19.59 | 19.82 | 381,204 | +0.21(+1.09%) |
Dec 26, 2006 | 19.33 | 19.73 | 19.33 | 19.61 | 426,291 | +0.22(+1.13%) |
Dec 22, 2006 | 19.44 | 19.44 | 19.12 | 19.39 | 399,298 | -0.02(-0.10%) |
Dec 21, 2006 | 19.37 | 19.67 | 19.23 | 19.41 | 497,911 | +0.02(+0.10%) |
Dec 20, 2006 | 19.37 | 19.63 | 19.25 | 19.39 | 610,056 | -0.03(-0.14%) |
Dec 19, 2006 | 18.67 | 19.55 | 18.62 | 19.41 | 1,091,050 | +0.71(+3.78%) |
Dec 18, 2006 | 19.13 | 19.33 | 18.67 | 18.71 | 452,851 | -0.30(-1.58%) |
Dec 15, 2006 | 19.41 | 19.69 | 18.99 | 19.01 | 1,016,326 | -0.23(-1.21%) |
Dec 14, 2006 | 18.95 | 19.43 | 18.95 | 19.24 | 836,770 | +0.34(+1.80%) |
Dec 13, 2006 | 18.65 | 18.95 | 18.58 | 18.90 | 901,057 | +0.40(+2.16%) |
Dec 12, 2006 | 18.67 | 18.75 | 18.44 | 18.50 | 725,277 | -0.14(-0.75%) |
Dec 11, 2006 | 18.47 | 18.73 | 18.41 | 18.64 | 560,673 | +0.15(+0.79%) |
Dec 08, 2006 | 18.53 | 18.70 | 18.19 | 18.49 | 278,197 | -0.09(-0.47%) |
Dec 07, 2006 | 18.84 | 19.09 | 18.54 | 18.58 | 599,158 | -0.25(-1.34%) |
Dec 06, 2006 | 18.65 | 18.98 | 18.61 | 18.83 | 501,525 | +0.10(+0.53%) |
Dec 05, 2006 | 18.77 | 18.90 | 18.51 | 18.73 | 437,040 | +0.07(+0.39%) |
Dec 04, 2006 | 18.65 | 18.87 | 18.58 | 18.66 | 462,222 | +0.10(+0.54%) |