Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.83 | 20.39 | 19.47 | 20.30 | 5,417,417 | +0.89(+4.61%) |
Feb 27, 2007 | 20.06 | 20.35 | 19.34 | 19.41 | 5,933,575 | -0.66(-3.28%) |
Feb 26, 2007 | 20.23 | 20.25 | 19.99 | 20.06 | 2,410,355 | -0.02(-0.11%) |
Feb 23, 2007 | 19.89 | 20.18 | 19.85 | 20.09 | 2,038,693 | +0.28(+1.41%) |
Feb 22, 2007 | 19.95 | 20.10 | 19.63 | 19.81 | 3,169,100 | -0.14(-0.72%) |
Feb 21, 2007 | 20.40 | 20.43 | 19.95 | 19.95 | 2,864,688 | -0.45(-2.20%) |
Feb 20, 2007 | 20.21 | 20.47 | 19.99 | 20.40 | 1,801,482 | +0.15(+0.73%) |
Feb 16, 2007 | 20.16 | 20.67 | 20.07 | 20.25 | 2,980,463 | +0.10(+0.48%) |
Feb 15, 2007 | 19.92 | 20.24 | 19.83 | 20.15 | 3,315,294 | +0.17(+0.83%) |
Feb 14, 2007 | 19.95 | 20.14 | 19.87 | 19.99 | 2,912,146 | +0.20(+1.03%) |
Feb 13, 2007 | 19.80 | 19.84 | 19.68 | 19.78 | 1,723,962 | +0.10(+0.50%) |
Feb 12, 2007 | 19.82 | 19.93 | 19.62 | 19.69 | 2,786,174 | -0.09(-0.45%) |
Feb 09, 2007 | 19.60 | 20.12 | 19.60 | 19.78 | 5,332,531 | +0.16(+0.80%) |
Feb 08, 2007 | 19.47 | 19.70 | 19.40 | 19.62 | 2,457,468 | +0.17(+0.85%) |
Feb 07, 2007 | 19.76 | 19.80 | 19.45 | 19.45 | 3,694,454 | -0.26(-1.33%) |
Feb 06, 2007 | 19.93 | 20.04 | 19.69 | 19.72 | 3,723,693 | -0.06(-0.28%) |
Feb 05, 2007 | 19.48 | 19.88 | 19.46 | 19.77 | 4,917,765 | +0.21(+1.06%) |
Feb 02, 2007 | 20.03 | 20.09 | 19.38 | 19.56 | 6,089,201 | -0.56(-2.78%) |
Feb 01, 2007 | 19.93 | 20.21 | 19.77 | 20.12 | 7,263,701 | -0.02(-0.11%) |
Jan 31, 2007 | 19.19 | 20.42 | 19.16 | 20.14 | 18,358,620 | +2.62(+14.93%) |
Jan 30, 2007 | 17.27 | 17.58 | 17.23 | 17.53 | 3,724,636 | +0.24(+1.40%) |
Jan 29, 2007 | 17.15 | 17.45 | 17.15 | 17.29 | 1,353,705 | +0.09(+0.54%) |
Jan 26, 2007 | 17.28 | 17.38 | 17.15 | 17.19 | 2,156,827 | -0.10(-0.56%) |
Jan 25, 2007 | 17.42 | 17.55 | 17.26 | 17.29 | 1,631,002 | -0.19(-1.09%) |
Jan 24, 2007 | 17.36 | 17.57 | 17.34 | 17.48 | 2,486,942 | +0.38(+2.23%) |
Jan 23, 2007 | 17.18 | 17.24 | 17.06 | 17.10 | 1,554,840 | -0.08(-0.49%) |
Jan 22, 2007 | 17.26 | 17.39 | 17.09 | 17.18 | 1,173,793 | -0.18(-1.03%) |
Jan 19, 2007 | 17.24 | 17.38 | 17.19 | 17.36 | 1,557,198 | +0.17(+1.01%) |
Jan 18, 2007 | 17.28 | 17.44 | 17.14 | 17.19 | 2,389,558 | -0.11(-0.66%) |
Jan 17, 2007 | 17.44 | 17.46 | 17.20 | 17.30 | 2,086,088 | -0.22(-1.23%) |
Jan 16, 2007 | 17.45 | 17.55 | 17.37 | 17.52 | 1,424,916 | +0.16(+0.90%) |
Jan 12, 2007 | 17.35 | 17.58 | 17.32 | 17.36 | 1,970,313 | +0.06(+0.34%) |
Jan 11, 2007 | 17.27 | 17.35 | 17.22 | 17.30 | 1,079,003 | +0.12(+0.69%) |
Jan 10, 2007 | 17.05 | 17.21 | 17.01 | 17.18 | 786,851 | +0.04(+0.25%) |
Jan 09, 2007 | 17.15 | 17.25 | 16.98 | 17.14 | 2,386,964 | +0.11(+0.62%) |
Jan 08, 2007 | 17.16 | 17.18 | 16.76 | 17.04 | 3,838,290 | -0.17(-1.01%) |
Jan 05, 2007 | 17.35 | 17.47 | 17.18 | 17.21 | 2,033,977 | -0.22(-1.24%) |
Jan 04, 2007 | 17.43 | 17.54 | 17.22 | 17.43 | 1,620,627 | +0.00(+0.00%) |
Jan 03, 2007 | 17.39 | 17.54 | 17.24 | 17.43 | 2,307,030 | +0.11(+0.66%) |
Dec 29, 2006 | 17.46 | 17.56 | 17.31 | 17.31 | 1,067,685 | -0.22(-1.28%) |
Dec 28, 2006 | 17.52 | 17.59 | 17.49 | 17.54 | 846,508 | +0.05(+0.27%) |
Dec 27, 2006 | 17.47 | 17.50 | 17.43 | 17.49 | 560,251 | +0.02(+0.12%) |
Dec 26, 2006 | 17.46 | 17.49 | 17.35 | 17.47 | 775,769 | +0.02(+0.10%) |
Dec 22, 2006 | 17.46 | 17.50 | 17.30 | 17.45 | 1,535,269 | +0.00(+0.02%) |
Dec 21, 2006 | 17.36 | 17.51 | 17.35 | 17.45 | 1,289,569 | +0.02(+0.10%) |
Dec 20, 2006 | 17.57 | 17.61 | 17.39 | 17.43 | 1,704,334 | -0.19(-1.06%) |
Dec 19, 2006 | 17.60 | 17.71 | 17.51 | 17.62 | 2,296,890 | +0.14(+0.80%) |
Dec 18, 2006 | 17.39 | 17.60 | 17.35 | 17.48 | 2,781,216 | +0.07(+0.41%) |
Dec 15, 2006 | 17.58 | 17.58 | 17.36 | 17.40 | 2,672,985 | -0.10(-0.56%) |
Dec 14, 2006 | 17.49 | 17.60 | 17.45 | 17.50 | 1,210,577 | +0.00(+0.00%) |
Dec 13, 2006 | 17.66 | 17.69 | 17.48 | 17.50 | 2,835,449 | -0.01(-0.07%) |
Dec 12, 2006 | 17.35 | 17.58 | 17.24 | 17.52 | 3,804,807 | +0.09(+0.54%) |
Dec 11, 2006 | 17.30 | 17.43 | 17.21 | 17.42 | 3,833,338 | -0.20(-1.11%) |
Dec 08, 2006 | 17.62 | 17.70 | 17.47 | 17.62 | 1,806,906 | -0.01(-0.05%) |
Dec 07, 2006 | 17.66 | 17.88 | 17.58 | 17.63 | 2,099,529 | +0.04(+0.22%) |
Dec 06, 2006 | 17.63 | 17.63 | 17.43 | 17.59 | 2,416,675 | -0.22(-1.21%) |
Dec 05, 2006 | 17.69 | 17.82 | 17.62 | 17.80 | 2,017,472 | +0.15(+0.87%) |
Dec 04, 2006 | 17.39 | 17.72 | 17.38 | 17.65 | 3,734,775 | +0.33(+1.88%) |