Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.24 | 18.41 | 18.05 | 18.19 | 14,814,526 | +0.11(+0.60%) |
Feb 27, 2007 | 18.78 | 18.90 | 17.80 | 18.08 | 21,902,798 | -0.69(-3.67%) |
Feb 26, 2007 | 19.18 | 19.18 | 18.73 | 18.77 | 13,531,509 | -0.40(-2.08%) |
Feb 23, 2007 | 19.09 | 19.25 | 18.98 | 19.16 | 11,149,244 | -0.04(-0.22%) |
Feb 22, 2007 | 19.35 | 19.53 | 19.10 | 19.21 | 11,272,829 | -0.04(-0.19%) |
Feb 21, 2007 | 18.87 | 19.29 | 18.78 | 19.24 | 9,658,631 | +0.32(+1.67%) |
Feb 20, 2007 | 18.73 | 18.99 | 18.65 | 18.93 | 9,218,493 | +0.16(+0.86%) |
Feb 16, 2007 | 18.88 | 18.95 | 18.51 | 18.77 | 8,653,686 | -0.09(-0.50%) |
Feb 15, 2007 | 19.11 | 19.20 | 18.68 | 18.86 | 17,150,180 | -0.42(-2.15%) |
Feb 14, 2007 | 19.02 | 21.07 | 18.84 | 19.28 | 20,417,204 | +0.31(+1.63%) |
Feb 13, 2007 | 18.45 | 19.01 | 18.45 | 18.97 | 8,378,432 | +0.56(+3.06%) |
Feb 12, 2007 | 18.43 | 18.49 | 18.23 | 18.40 | 6,582,563 | +0.02(+0.12%) |
Feb 09, 2007 | 18.67 | 18.67 | 18.28 | 18.38 | 8,908,988 | -0.17(-0.93%) |
Feb 08, 2007 | 18.49 | 18.66 | 18.40 | 18.56 | 8,539,316 | +0.08(+0.43%) |
Feb 07, 2007 | 18.51 | 18.85 | 18.44 | 18.48 | 11,085,283 | +0.04(+0.21%) |
Feb 06, 2007 | 18.56 | 18.72 | 18.42 | 18.44 | 13,520,132 | -0.46(-2.44%) |
Feb 05, 2007 | 18.82 | 19.01 | 18.77 | 18.90 | 8,794,617 | +0.01(+0.04%) |
Feb 02, 2007 | 18.97 | 19.02 | 18.82 | 18.89 | 11,348,715 | -0.08(-0.43%) |
Feb 01, 2007 | 18.63 | 19.08 | 18.63 | 18.97 | 23,137,026 | +0.34(+1.82%) |
Jan 31, 2007 | 17.95 | 18.68 | 17.92 | 18.63 | 19,572,562 | +0.74(+4.15%) |
Jan 30, 2007 | 17.74 | 17.91 | 17.56 | 17.89 | 11,372,023 | +0.26(+1.49%) |
Jan 29, 2007 | 17.61 | 17.88 | 17.45 | 17.63 | 16,256,897 | +0.02(+0.14%) |
Jan 26, 2007 | 17.85 | 17.90 | 17.53 | 17.61 | 11,001,267 | -0.20(-1.10%) |
Jan 25, 2007 | 17.79 | 18.07 | 17.75 | 17.80 | 14,971,176 | -0.09(-0.48%) |
Jan 24, 2007 | 17.99 | 18.23 | 17.75 | 17.89 | 14,314,493 | -0.23(-1.28%) |
Jan 23, 2007 | 17.36 | 18.28 | 17.33 | 18.12 | 25,570,790 | +0.54(+3.05%) |
Jan 22, 2007 | 17.80 | 17.83 | 17.49 | 17.58 | 8,830,392 | -0.19(-1.06%) |
Jan 19, 2007 | 17.84 | 17.98 | 17.68 | 17.77 | 13,793,862 | -0.07(-0.40%) |
Jan 18, 2007 | 17.20 | 18.11 | 17.20 | 17.84 | 28,216,492 | +0.49(+2.85%) |
Jan 17, 2007 | 17.54 | 17.56 | 17.30 | 17.35 | 9,012,518 | -0.26(-1.46%) |
Jan 16, 2007 | 16.97 | 17.69 | 16.91 | 17.61 | 20,112,978 | +0.64(+3.77%) |
Jan 12, 2007 | 16.70 | 17.06 | 16.70 | 16.97 | 11,280,960 | +0.27(+1.61%) |
Jan 11, 2007 | 16.65 | 16.78 | 16.65 | 16.70 | 11,775,843 | +0.07(+0.41%) |
Jan 10, 2007 | 16.68 | 16.70 | 16.53 | 16.63 | 11,965,558 | -0.13(-0.79%) |
Jan 09, 2007 | 16.79 | 16.87 | 16.69 | 16.76 | 9,249,390 | +0.01(+0.05%) |
Jan 08, 2007 | 16.68 | 16.84 | 16.63 | 16.75 | 6,616,696 | +0.03(+0.15%) |
Jan 05, 2007 | 16.92 | 16.93 | 16.71 | 16.73 | 8,731,198 | -0.21(-1.24%) |
Jan 04, 2007 | 17.04 | 17.08 | 16.88 | 16.94 | 8,108,393 | -0.13(-0.73%) |
Jan 03, 2007 | 17.06 | 17.34 | 16.93 | 17.06 | 7,502,933 | +0.08(+0.50%) |
Dec 29, 2006 | 16.97 | 17.04 | 16.92 | 16.98 | 4,910,350 | +0.00(+0.02%) |
Dec 28, 2006 | 16.93 | 17.03 | 16.93 | 16.97 | 6,408,010 | +0.05(+0.27%) |
Dec 27, 2006 | 16.89 | 16.95 | 16.85 | 16.93 | 4,620,900 | +0.08(+0.46%) |
Dec 26, 2006 | 16.69 | 16.85 | 16.69 | 16.85 | 2,395,279 | +0.13(+0.80%) |
Dec 22, 2006 | 16.86 | 16.86 | 16.62 | 16.72 | 4,354,758 | -0.11(-0.65%) |
Dec 21, 2006 | 16.86 | 17.12 | 16.82 | 16.83 | 7,125,672 | -0.04(-0.22%) |
Dec 20, 2006 | 17.04 | 17.07 | 16.84 | 16.86 | 9,693,321 | -0.23(-1.32%) |
Dec 19, 2006 | 17.07 | 17.13 | 16.95 | 17.09 | 6,337,002 | -0.14(-0.84%) |
Dec 18, 2006 | 17.36 | 17.36 | 17.16 | 17.23 | 4,190,520 | -0.10(-0.56%) |
Dec 15, 2006 | 17.36 | 17.46 | 17.19 | 17.33 | 12,023,014 | -0.13(-0.73%) |
Dec 14, 2006 | 17.10 | 17.52 | 17.07 | 17.46 | 10,044,564 | +0.39(+2.28%) |
Dec 13, 2006 | 17.12 | 17.13 | 16.98 | 17.07 | 9,142,608 | -0.06(-0.32%) |
Dec 12, 2006 | 17.29 | 17.33 | 16.97 | 17.12 | 8,444,459 | -0.20(-1.15%) |
Dec 11, 2006 | 17.11 | 17.43 | 17.04 | 17.32 | 7,047,076 | +0.20(+1.17%) |
Dec 08, 2006 | 17.14 | 17.32 | 17.09 | 17.12 | 5,628,013 | -0.07(-0.41%) |
Dec 07, 2006 | 17.30 | 17.37 | 17.14 | 17.19 | 7,248,174 | -0.08(-0.49%) |
Dec 06, 2006 | 17.66 | 17.67 | 17.25 | 17.28 | 15,496,956 | -0.43(-2.41%) |
Dec 05, 2006 | 17.07 | 17.74 | 17.06 | 17.70 | 17,103,024 | +0.71(+4.17%) |
Dec 04, 2006 | 16.81 | 17.04 | 16.80 | 16.99 | 8,211,381 | +0.30(+1.80%) |