Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.64 | 19.16 | 18.53 | 19.01 | 34,141,804 | +0.27(+1.45%) |
Feb 27, 2007 | 18.82 | 19.11 | 18.24 | 18.74 | 34,074,852 | -0.22(-1.16%) |
Feb 26, 2007 | 18.67 | 19.02 | 18.61 | 18.96 | 22,077,312 | +0.31(+1.64%) |
Feb 23, 2007 | 18.56 | 18.71 | 18.51 | 18.65 | 14,396,489 | -0.01(-0.06%) |
Feb 22, 2007 | 18.34 | 18.68 | 18.32 | 18.66 | 19,838,132 | +0.32(+1.73%) |
Feb 21, 2007 | 18.27 | 18.37 | 18.23 | 18.34 | 12,422,073 | +0.05(+0.25%) |
Feb 20, 2007 | 18.27 | 18.33 | 18.19 | 18.30 | 13,113,736 | +0.03(+0.17%) |
Feb 16, 2007 | 18.28 | 18.37 | 18.19 | 18.27 | 11,612,881 | -0.11(-0.59%) |
Feb 15, 2007 | 18.30 | 18.41 | 18.12 | 18.37 | 11,920,351 | +0.03(+0.19%) |
Feb 14, 2007 | 18.34 | 18.51 | 18.33 | 18.34 | 14,606,215 | -0.00(-0.02%) |
Feb 13, 2007 | 18.32 | 18.37 | 18.28 | 18.34 | 11,157,690 | -0.00(-0.02%) |
Feb 12, 2007 | 18.21 | 18.37 | 18.18 | 18.35 | 12,424,800 | +0.16(+0.86%) |
Feb 09, 2007 | 18.22 | 18.32 | 18.14 | 18.19 | 10,880,987 | +0.05(+0.25%) |
Feb 08, 2007 | 18.24 | 18.29 | 18.12 | 18.14 | 13,874,940 | -0.11(-0.59%) |
Feb 07, 2007 | 18.27 | 18.32 | 18.16 | 18.25 | 10,118,347 | -0.00(-0.02%) |
Feb 06, 2007 | 18.34 | 18.36 | 18.17 | 18.26 | 9,819,210 | -0.01(-0.08%) |
Feb 05, 2007 | 18.24 | 18.32 | 18.16 | 18.27 | 9,633,292 | -0.06(-0.32%) |
Feb 02, 2007 | 18.29 | 18.44 | 18.25 | 18.33 | 13,321,207 | -0.07(-0.38%) |
Feb 01, 2007 | 18.27 | 18.44 | 18.18 | 18.40 | 16,357,113 | -0.05(-0.25%) |
Jan 31, 2007 | 18.36 | 18.53 | 18.29 | 18.44 | 16,889,294 | -0.07(-0.36%) |
Jan 30, 2007 | 18.36 | 18.52 | 18.35 | 18.51 | 20,617,152 | +0.18(+1.01%) |
Jan 29, 2007 | 18.06 | 18.36 | 17.93 | 18.33 | 24,373,744 | +0.04(+0.21%) |
Jan 26, 2007 | 18.34 | 18.36 | 18.08 | 18.29 | 19,638,420 | -0.01(-0.08%) |
Jan 25, 2007 | 18.48 | 18.62 | 18.24 | 18.30 | 24,925,754 | -0.33(-1.79%) |
Jan 24, 2007 | 18.58 | 18.74 | 18.40 | 18.64 | 22,050,766 | +0.06(+0.32%) |
Jan 23, 2007 | 18.48 | 18.64 | 18.44 | 18.58 | 22,355,650 | +0.02(+0.11%) |
Jan 22, 2007 | 18.51 | 18.60 | 18.44 | 18.56 | 20,479,222 | -0.07(-0.37%) |
Jan 19, 2007 | 18.56 | 18.71 | 18.50 | 18.62 | 34,946,976 | +0.25(+1.38%) |
Jan 18, 2007 | 18.10 | 18.42 | 18.08 | 18.37 | 37,443,804 | +0.43(+2.41%) |
Jan 17, 2007 | 17.62 | 17.96 | 17.59 | 17.94 | 23,141,278 | +0.33(+1.86%) |
Jan 16, 2007 | 17.58 | 17.71 | 17.53 | 17.61 | 16,838,720 | +0.06(+0.32%) |
Jan 12, 2007 | 17.42 | 17.57 | 17.40 | 17.56 | 15,427,232 | +0.03(+0.20%) |
Jan 11, 2007 | 17.55 | 17.74 | 17.46 | 17.52 | 17,308,832 | -0.01(-0.08%) |
Jan 10, 2007 | 17.48 | 17.55 | 17.40 | 17.54 | 19,059,400 | -0.05(-0.26%) |
Jan 09, 2007 | 17.45 | 17.63 | 17.40 | 17.58 | 23,395,876 | +0.15(+0.88%) |
Jan 08, 2007 | 17.34 | 17.45 | 17.27 | 17.43 | 17,557,682 | +0.06(+0.36%) |
Jan 05, 2007 | 17.37 | 17.40 | 17.15 | 17.37 | 20,198,188 | +0.00(+0.00%) |
Jan 04, 2007 | 17.07 | 17.48 | 17.04 | 17.37 | 29,209,068 | +0.32(+1.90%) |
Jan 03, 2007 | 16.99 | 17.22 | 16.97 | 17.04 | 15,462,289 | +0.09(+0.53%) |
Dec 29, 2006 | 16.98 | 17.05 | 16.88 | 16.95 | 11,570,639 | -0.08(-0.45%) |
Dec 28, 2006 | 16.97 | 17.09 | 16.93 | 17.03 | 9,535,878 | -0.02(-0.14%) |
Dec 27, 2006 | 16.88 | 17.05 | 16.84 | 17.05 | 18,497,046 | +0.27(+1.60%) |
Dec 26, 2006 | 16.60 | 16.80 | 16.59 | 16.78 | 7,308,301 | +0.17(+1.05%) |
Dec 22, 2006 | 16.71 | 16.72 | 16.59 | 16.61 | 9,064,903 | -0.09(-0.56%) |
Dec 21, 2006 | 16.66 | 16.70 | 16.52 | 16.70 | 11,110,297 | +0.02(+0.10%) |
Dec 20, 2006 | 16.75 | 16.83 | 16.51 | 16.69 | 11,118,630 | -0.11(-0.64%) |
Dec 19, 2006 | 16.77 | 16.82 | 16.66 | 16.79 | 10,141,910 | +0.05(+0.27%) |
Dec 18, 2006 | 16.81 | 16.82 | 16.65 | 16.75 | 9,574,671 | -0.12(-0.70%) |
Dec 15, 2006 | 16.74 | 16.93 | 16.67 | 16.87 | 19,190,434 | +0.13(+0.77%) |
Dec 14, 2006 | 16.75 | 16.84 | 16.70 | 16.74 | 11,213,457 | +0.05(+0.29%) |
Dec 13, 2006 | 16.70 | 16.78 | 16.66 | 16.69 | 7,530,139 | -0.01(-0.06%) |
Dec 12, 2006 | 16.69 | 16.71 | 16.59 | 16.70 | 10,030,416 | +0.06(+0.36%) |
Dec 11, 2006 | 16.67 | 16.74 | 16.55 | 16.64 | 9,749,958 | -0.05(-0.29%) |
Dec 08, 2006 | 16.77 | 16.80 | 16.64 | 16.69 | 8,672,664 | -0.03(-0.17%) |
Dec 07, 2006 | 16.82 | 16.88 | 16.69 | 16.72 | 10,283,289 | +0.01(+0.06%) |
Dec 06, 2006 | 16.90 | 16.92 | 16.66 | 16.71 | 14,271,202 | -0.10(-0.58%) |
Dec 05, 2006 | 16.77 | 16.95 | 16.76 | 16.80 | 13,785,572 | +0.07(+0.39%) |
Dec 04, 2006 | 16.70 | 16.85 | 16.42 | 16.74 | 28,038,672 | +0.53(+3.29%) |