Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.53 | 16.68 | 16.46 | 16.53 | 7,325,140 | +0.00(+0.02%) |
Feb 27, 2007 | 17.11 | 17.11 | 16.40 | 16.53 | 10,448,034 | -0.64(-3.71%) |
Feb 26, 2007 | 17.00 | 17.17 | 16.94 | 17.16 | 6,954,745 | +0.16(+0.95%) |
Feb 23, 2007 | 17.01 | 17.03 | 16.94 | 17.00 | 4,439,721 | +0.01(+0.06%) |
Feb 22, 2007 | 16.80 | 17.01 | 16.79 | 16.99 | 5,062,985 | +0.23(+1.38%) |
Feb 21, 2007 | 16.95 | 16.95 | 16.76 | 16.76 | 4,811,794 | -0.19(-1.09%) |
Feb 20, 2007 | 16.79 | 17.00 | 16.72 | 16.95 | 2,743,105 | +0.15(+0.92%) |
Feb 16, 2007 | 16.73 | 16.84 | 16.73 | 16.79 | 4,175,955 | +0.02(+0.13%) |
Feb 15, 2007 | 16.79 | 16.81 | 16.67 | 16.77 | 4,571,747 | +0.01(+0.06%) |
Feb 14, 2007 | 16.78 | 16.80 | 16.67 | 16.76 | 5,715,992 | +0.02(+0.13%) |
Feb 13, 2007 | 16.75 | 16.82 | 16.66 | 16.74 | 4,823,353 | -0.01(-0.04%) |
Feb 12, 2007 | 16.77 | 16.87 | 16.70 | 16.75 | 6,319,427 | +0.05(+0.31%) |
Feb 09, 2007 | 16.88 | 16.98 | 16.63 | 16.70 | 6,168,343 | -0.13(-0.77%) |
Feb 08, 2007 | 17.15 | 17.16 | 16.82 | 16.82 | 7,966,693 | -0.41(-2.40%) |
Feb 07, 2007 | 17.07 | 17.28 | 17.04 | 17.24 | 5,392,478 | +0.15(+0.88%) |
Feb 06, 2007 | 16.90 | 17.13 | 16.90 | 17.09 | 4,495,161 | +0.19(+1.14%) |
Feb 05, 2007 | 16.97 | 16.97 | 16.86 | 16.89 | 4,848,372 | -0.15(-0.86%) |
Feb 02, 2007 | 17.00 | 17.05 | 16.92 | 17.04 | 6,313,515 | +0.08(+0.45%) |
Feb 01, 2007 | 16.66 | 16.97 | 16.63 | 16.96 | 6,874,767 | +0.30(+1.83%) |
Jan 31, 2007 | 16.54 | 16.80 | 16.38 | 16.66 | 11,856,308 | +0.07(+0.44%) |
Jan 30, 2007 | 16.45 | 16.60 | 16.38 | 16.59 | 6,303,227 | +0.12(+0.74%) |
Jan 29, 2007 | 16.43 | 16.59 | 16.38 | 16.46 | 4,589,750 | +0.04(+0.21%) |
Jan 26, 2007 | 16.40 | 16.49 | 16.29 | 16.43 | 4,020,782 | +0.03(+0.19%) |
Jan 25, 2007 | 16.61 | 16.64 | 16.38 | 16.40 | 5,113,567 | -0.29(-1.72%) |
Jan 24, 2007 | 16.70 | 16.72 | 16.63 | 16.68 | 3,891,329 | +0.02(+0.15%) |
Jan 23, 2007 | 16.66 | 16.71 | 16.56 | 16.66 | 3,220,912 | +0.03(+0.19%) |
Jan 22, 2007 | 16.65 | 16.73 | 16.60 | 16.63 | 4,170,812 | -0.09(-0.52%) |
Jan 19, 2007 | 16.76 | 16.81 | 16.62 | 16.72 | 5,109,280 | -0.06(-0.33%) |
Jan 18, 2007 | 16.90 | 16.90 | 16.76 | 16.77 | 5,055,555 | -0.05(-0.27%) |
Jan 17, 2007 | 16.95 | 16.96 | 16.76 | 16.82 | 10,140,831 | -0.18(-1.07%) |
Jan 16, 2007 | 17.01 | 17.05 | 16.93 | 17.00 | 6,656,153 | +0.07(+0.39%) |
Jan 12, 2007 | 16.60 | 16.95 | 16.60 | 16.93 | 6,185,490 | +0.15(+0.92%) |
Jan 11, 2007 | 16.45 | 16.87 | 16.39 | 16.78 | 12,921,658 | +0.49(+3.01%) |
Jan 10, 2007 | 16.09 | 16.30 | 16.05 | 16.29 | 5,779,411 | +0.19(+1.20%) |
Jan 09, 2007 | 16.09 | 16.11 | 16.02 | 16.10 | 4,828,940 | +0.06(+0.37%) |
Jan 08, 2007 | 16.00 | 16.05 | 15.96 | 16.04 | 4,643,761 | +0.01(+0.07%) |
Jan 05, 2007 | 15.97 | 16.05 | 15.92 | 16.03 | 3,870,467 | +0.02(+0.13%) |
Jan 04, 2007 | 16.18 | 16.18 | 16.00 | 16.01 | 5,323,608 | -0.18(-1.10%) |
Jan 03, 2007 | 16.10 | 16.34 | 16.10 | 16.18 | 7,731,791 | +0.09(+0.54%) |
Dec 29, 2006 | 16.10 | 16.17 | 16.07 | 16.10 | 3,158,043 | +0.01(+0.09%) |
Dec 28, 2006 | 15.98 | 16.12 | 15.98 | 16.08 | 2,474,481 | +0.06(+0.37%) |
Dec 27, 2006 | 16.09 | 16.13 | 15.95 | 16.02 | 3,760,160 | -0.02(-0.13%) |
Dec 26, 2006 | 15.93 | 16.06 | 15.89 | 16.04 | 2,333,311 | +0.12(+0.77%) |
Dec 22, 2006 | 16.03 | 16.11 | 15.89 | 15.92 | 2,934,857 | -0.11(-0.66%) |
Dec 21, 2006 | 16.08 | 16.15 | 15.98 | 16.03 | 4,497,447 | +0.00(+0.02%) |
Dec 20, 2006 | 15.98 | 16.07 | 15.93 | 16.02 | 4,362,563 | +0.06(+0.37%) |
Dec 19, 2006 | 15.84 | 15.97 | 15.79 | 15.96 | 6,124,335 | +0.12(+0.77%) |
Dec 18, 2006 | 15.81 | 15.88 | 15.76 | 15.84 | 6,053,178 | +0.09(+0.58%) |
Dec 15, 2006 | 15.74 | 15.82 | 15.69 | 15.75 | 8,032,992 | +0.04(+0.22%) |
Dec 14, 2006 | 15.54 | 15.72 | 15.50 | 15.72 | 3,821,601 | +0.17(+1.13%) |
Dec 13, 2006 | 15.53 | 15.58 | 15.49 | 15.54 | 3,525,829 | +0.01(+0.07%) |
Dec 12, 2006 | 15.53 | 15.59 | 15.48 | 15.53 | 10,514,333 | -0.00(-0.02%) |
Dec 11, 2006 | 15.50 | 15.61 | 15.48 | 15.53 | 3,014,301 | +0.05(+0.32%) |
Dec 08, 2006 | 15.45 | 15.52 | 15.41 | 15.48 | 5,618,236 | +0.00(+0.02%) |
Dec 07, 2006 | 15.69 | 15.73 | 15.48 | 15.48 | 4,111,371 | -0.15(-0.98%) |
Dec 06, 2006 | 15.53 | 15.65 | 15.48 | 15.63 | 5,761,693 | +0.16(+1.06%) |
Dec 05, 2006 | 15.39 | 15.50 | 15.39 | 15.47 | 7,707,214 | +0.08(+0.52%) |
Dec 04, 2006 | 15.40 | 15.45 | 15.34 | 15.39 | 5,497,641 | +0.08(+0.53%) |