Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.98 | 18.20 | 17.94 | 17.97 | 4,047,812 | -0.01(-0.05%) |
Feb 27, 2007 | 18.49 | 18.67 | 17.94 | 17.98 | 7,271,576 | -0.53(-2.88%) |
Feb 26, 2007 | 17.96 | 18.74 | 17.96 | 18.51 | 8,417,679 | +0.77(+4.37%) |
Feb 23, 2007 | 17.40 | 17.74 | 17.37 | 17.74 | 2,793,208 | +0.29(+1.65%) |
Feb 22, 2007 | 17.57 | 17.59 | 17.32 | 17.45 | 1,545,805 | -0.03(-0.16%) |
Feb 21, 2007 | 17.51 | 17.56 | 17.40 | 17.48 | 1,651,061 | -0.08(-0.46%) |
Feb 20, 2007 | 17.49 | 17.57 | 17.42 | 17.56 | 1,643,014 | +0.06(+0.35%) |
Feb 16, 2007 | 17.36 | 17.52 | 17.25 | 17.49 | 2,397,174 | +0.07(+0.41%) |
Feb 15, 2007 | 17.53 | 17.57 | 17.42 | 17.42 | 1,605,952 | -0.13(-0.75%) |
Feb 14, 2007 | 17.44 | 17.64 | 17.38 | 17.56 | 3,035,918 | +0.12(+0.68%) |
Feb 13, 2007 | 17.29 | 17.44 | 17.26 | 17.44 | 2,070,134 | +0.15(+0.87%) |
Feb 12, 2007 | 17.41 | 17.47 | 17.25 | 17.29 | 2,602,108 | -0.14(-0.81%) |
Feb 09, 2007 | 17.32 | 17.57 | 17.22 | 17.43 | 4,602,049 | +0.13(+0.76%) |
Feb 08, 2007 | 17.12 | 17.30 | 17.09 | 17.30 | 4,214,697 | +0.17(+1.02%) |
Feb 07, 2007 | 17.12 | 17.23 | 16.98 | 17.12 | 2,956,705 | -0.00(-0.03%) |
Feb 06, 2007 | 17.03 | 17.14 | 16.99 | 17.13 | 2,586,720 | +0.13(+0.78%) |
Feb 05, 2007 | 16.88 | 17.05 | 16.81 | 16.99 | 2,567,871 | +0.14(+0.84%) |
Feb 02, 2007 | 16.71 | 16.95 | 16.59 | 16.85 | 4,749,238 | -0.06(-0.34%) |
Feb 01, 2007 | 16.77 | 16.93 | 16.67 | 16.91 | 3,545,039 | +0.10(+0.59%) |
Jan 31, 2007 | 16.69 | 16.89 | 16.62 | 16.81 | 2,535,468 | +0.14(+0.82%) |
Jan 30, 2007 | 16.64 | 16.71 | 16.59 | 16.67 | 1,264,557 | +0.07(+0.43%) |
Jan 29, 2007 | 16.55 | 16.64 | 16.50 | 16.60 | 1,681,346 | -0.01(-0.08%) |
Jan 26, 2007 | 16.55 | 16.66 | 16.41 | 16.62 | 1,695,748 | +0.03(+0.20%) |
Jan 25, 2007 | 16.68 | 16.69 | 16.56 | 16.58 | 1,712,902 | -0.07(-0.43%) |
Jan 24, 2007 | 16.46 | 16.65 | 16.41 | 16.65 | 1,350,118 | +0.16(+0.94%) |
Jan 23, 2007 | 16.31 | 16.58 | 16.30 | 16.50 | 2,155,106 | +0.15(+0.92%) |
Jan 22, 2007 | 16.37 | 16.50 | 16.31 | 16.35 | 2,515,137 | -0.05(-0.32%) |
Jan 19, 2007 | 16.44 | 16.46 | 16.26 | 16.40 | 1,889,953 | +0.00(+0.03%) |
Jan 18, 2007 | 16.53 | 16.55 | 16.35 | 16.39 | 2,852,084 | -0.11(-0.66%) |
Jan 17, 2007 | 16.57 | 16.64 | 16.47 | 16.50 | 2,576,554 | -0.07(-0.43%) |
Jan 16, 2007 | 16.48 | 16.71 | 16.48 | 16.57 | 2,676,516 | +0.06(+0.34%) |
Jan 12, 2007 | 16.76 | 16.80 | 16.47 | 16.52 | 3,615,563 | -0.22(-1.33%) |
Jan 11, 2007 | 16.80 | 16.92 | 16.67 | 16.74 | 3,056,667 | -0.02(-0.11%) |
Jan 10, 2007 | 16.74 | 16.82 | 16.63 | 16.76 | 2,494,806 | -0.06(-0.34%) |
Jan 09, 2007 | 16.81 | 16.90 | 16.64 | 16.81 | 3,138,203 | +0.07(+0.42%) |
Jan 08, 2007 | 16.73 | 16.87 | 16.68 | 16.74 | 2,379,172 | -0.04(-0.25%) |
Jan 05, 2007 | 17.03 | 17.03 | 16.70 | 16.79 | 2,416,022 | -0.30(-1.74%) |
Jan 04, 2007 | 17.19 | 17.30 | 17.06 | 17.08 | 2,463,462 | -0.09(-0.50%) |
Jan 03, 2007 | 17.04 | 17.31 | 16.98 | 17.17 | 4,542,538 | +0.25(+1.45%) |
Dec 29, 2006 | 17.02 | 17.03 | 16.88 | 16.92 | 1,789,144 | -0.09(-0.53%) |
Dec 28, 2006 | 16.95 | 17.06 | 16.94 | 17.01 | 2,174,590 | +0.00(+0.03%) |
Dec 27, 2006 | 17.13 | 17.15 | 16.97 | 17.01 | 1,936,333 | -0.09(-0.52%) |
Dec 26, 2006 | 16.89 | 17.10 | 16.87 | 17.10 | 885,465 | +0.18(+1.09%) |
Dec 22, 2006 | 16.93 | 16.96 | 16.79 | 16.91 | 2,493,959 | -0.04(-0.22%) |
Dec 21, 2006 | 16.97 | 17.01 | 16.85 | 16.95 | 4,986,224 | +0.05(+0.28%) |
Dec 20, 2006 | 16.93 | 16.98 | 16.87 | 16.90 | 1,478,670 | -0.05(-0.28%) |
Dec 19, 2006 | 16.82 | 16.96 | 16.76 | 16.95 | 2,799,562 | +0.05(+0.31%) |
Dec 18, 2006 | 17.12 | 17.12 | 16.87 | 16.90 | 2,710,189 | -0.17(-1.02%) |
Dec 15, 2006 | 17.05 | 17.15 | 17.04 | 17.07 | 4,263,619 | -0.08(-0.50%) |
Dec 14, 2006 | 17.08 | 17.24 | 17.08 | 17.16 | 3,434,912 | +0.02(+0.14%) |
Dec 13, 2006 | 17.23 | 17.23 | 17.13 | 17.14 | 3,318,007 | -0.03(-0.17%) |
Dec 12, 2006 | 17.07 | 17.19 | 17.01 | 17.16 | 3,232,659 | +0.03(+0.19%) |
Dec 11, 2006 | 17.15 | 17.18 | 17.03 | 17.13 | 3,757,881 | +0.01(+0.08%) |
Dec 08, 2006 | 17.13 | 17.19 | 17.01 | 17.12 | 2,691,341 | +0.00(+0.03%) |
Dec 07, 2006 | 17.23 | 17.25 | 17.04 | 17.11 | 3,929,002 | -0.10(-0.58%) |
Dec 06, 2006 | 17.22 | 17.32 | 17.14 | 17.21 | 3,761,693 | -0.07(-0.41%) |
Dec 05, 2006 | 17.58 | 17.59 | 17.20 | 17.28 | 12,452,641 | -0.33(-1.88%) |
Dec 04, 2006 | 17.48 | 17.63 | 17.45 | 17.61 | 5,346,679 | +0.18(+1.06%) |