Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.84 | 20.25 | 19.71 | 19.94 | 2,807,677 | -0.06(-0.30%) |
Feb 27, 2007 | 20.43 | 20.53 | 20.00 | 20.00 | 6,589,187 | -0.71(-3.43%) |
Feb 26, 2007 | 20.90 | 21.00 | 20.61 | 20.71 | 7,300,427 | -0.26(-1.24%) |
Feb 23, 2007 | 21.06 | 21.11 | 20.92 | 20.97 | 2,722,625 | -0.10(-0.47%) |
Feb 22, 2007 | 21.11 | 21.20 | 21.04 | 21.07 | 4,893,677 | -0.09(-0.43%) |
Feb 21, 2007 | 20.88 | 21.23 | 20.88 | 21.16 | 3,829,704 | +0.22(+1.05%) |
Feb 20, 2007 | 20.41 | 21.00 | 20.34 | 20.94 | 4,145,855 | +0.32(+1.55%) |
Feb 16, 2007 | 20.62 | 20.74 | 20.59 | 20.62 | 2,764,521 | -0.10(-0.48%) |
Feb 15, 2007 | 20.55 | 20.75 | 20.41 | 20.72 | 2,985,780 | +0.14(+0.68%) |
Feb 14, 2007 | 20.40 | 20.65 | 20.39 | 20.58 | 3,945,901 | +0.20(+0.98%) |
Feb 13, 2007 | 20.26 | 20.50 | 20.22 | 20.38 | 3,168,213 | +0.11(+0.54%) |
Feb 12, 2007 | 20.30 | 20.31 | 20.09 | 20.27 | 2,165,258 | -0.07(-0.34%) |
Feb 09, 2007 | 20.35 | 20.56 | 20.18 | 20.34 | 3,679,411 | +0.10(+0.49%) |
Feb 08, 2007 | 20.52 | 20.60 | 20.18 | 20.24 | 4,431,962 | -0.30(-1.46%) |
Feb 07, 2007 | 20.22 | 20.59 | 20.22 | 20.54 | 4,430,083 | +0.27(+1.33%) |
Feb 06, 2007 | 20.00 | 20.31 | 19.92 | 20.27 | 4,506,604 | +0.21(+1.05%) |
Feb 05, 2007 | 19.65 | 20.18 | 19.65 | 20.06 | 5,122,767 | +0.00(+0.00%) |
Feb 02, 2007 | 19.60 | 20.31 | 19.42 | 20.06 | 6,650,184 | +0.00(+0.00%) |
Feb 01, 2007 | 19.47 | 20.10 | 19.45 | 20.06 | 12,754,897 | +1.14(+6.03%) |
Jan 31, 2007 | 18.77 | 19.03 | 18.52 | 18.92 | 5,380,101 | +0.22(+1.18%) |
Jan 30, 2007 | 18.25 | 18.76 | 18.09 | 18.70 | 5,538,610 | +0.45(+2.47%) |
Jan 29, 2007 | 17.92 | 18.30 | 17.92 | 18.25 | 2,564,032 | +0.28(+1.56%) |
Jan 26, 2007 | 18.04 | 18.10 | 17.92 | 17.97 | 3,347,880 | +0.00(+0.00%) |
Jan 25, 2007 | 18.36 | 18.37 | 17.97 | 17.97 | 3,600,411 | -0.49(-2.65%) |
Jan 24, 2007 | 18.15 | 18.50 | 18.15 | 18.46 | 3,287,245 | +0.26(+1.43%) |
Jan 23, 2007 | 18.01 | 18.38 | 18.01 | 18.20 | 3,127,205 | +0.15(+0.83%) |
Jan 22, 2007 | 18.32 | 18.32 | 17.86 | 18.05 | 3,113,974 | -0.18(-0.99%) |
Jan 19, 2007 | 17.91 | 18.27 | 17.87 | 18.23 | 4,687,580 | +0.16(+0.89%) |
Jan 18, 2007 | 18.20 | 18.39 | 17.96 | 18.07 | 3,208,716 | -0.10(-0.55%) |
Jan 17, 2007 | 18.10 | 18.23 | 17.92 | 18.17 | 4,792,465 | +0.07(+0.39%) |
Jan 16, 2007 | 18.13 | 18.25 | 18.07 | 18.10 | 2,986,862 | -0.04(-0.22%) |
Jan 12, 2007 | 18.27 | 18.41 | 18.14 | 18.14 | 2,212,483 | -0.09(-0.49%) |
Jan 11, 2007 | 18.04 | 18.39 | 18.04 | 18.23 | 3,233,360 | +0.19(+1.05%) |
Jan 10, 2007 | 17.93 | 18.13 | 17.88 | 18.04 | 2,542,912 | -0.09(-0.50%) |
Jan 09, 2007 | 18.04 | 18.18 | 17.90 | 18.13 | 4,197,987 | +0.10(+0.55%) |
Jan 08, 2007 | 18.03 | 18.14 | 17.80 | 18.03 | 3,510,868 | -0.03(-0.17%) |
Jan 05, 2007 | 18.05 | 18.19 | 17.89 | 18.06 | 2,881,640 | +0.04(+0.22%) |
Jan 04, 2007 | 18.17 | 18.17 | 17.73 | 18.02 | 4,779,851 | -0.13(-0.72%) |
Jan 03, 2007 | 17.99 | 18.41 | 17.65 | 18.15 | 5,242,643 | +0.24(+1.34%) |
Dec 29, 2006 | 17.78 | 18.12 | 17.73 | 17.91 | 2,554,372 | +0.08(+0.45%) |
Dec 28, 2006 | 18.10 | 18.11 | 17.79 | 17.83 | 2,028,165 | -0.36(-1.98%) |
Dec 27, 2006 | 17.95 | 18.21 | 17.82 | 18.19 | 2,821,316 | +0.24(+1.34%) |
Dec 26, 2006 | 17.93 | 18.00 | 17.83 | 17.95 | 962,962 | +0.02(+0.11%) |
Dec 22, 2006 | 18.20 | 18.25 | 17.90 | 17.93 | 1,463,991 | -0.22(-1.21%) |
Dec 21, 2006 | 18.15 | 18.38 | 18.06 | 18.15 | 1,716,687 | +0.01(+0.06%) |
Dec 20, 2006 | 18.46 | 18.62 | 18.12 | 18.14 | 3,488,398 | -0.11(-0.60%) |
Dec 19, 2006 | 18.13 | 18.45 | 17.83 | 18.25 | 6,186,950 | -0.04(-0.22%) |
Dec 18, 2006 | 18.67 | 18.74 | 18.09 | 18.29 | 3,863,465 | -0.37(-1.98%) |
Dec 15, 2006 | 18.56 | 18.75 | 18.53 | 18.66 | 7,699,958 | +0.25(+1.36%) |
Dec 14, 2006 | 17.94 | 18.75 | 17.94 | 18.41 | 29,122,296 | +0.41(+2.28%) |
Dec 13, 2006 | 17.98 | 18.00 | 17.76 | 18.00 | 6,580,724 | +0.41(+2.33%) |
Dec 12, 2006 | 17.78 | 17.89 | 17.42 | 17.59 | 2,787,496 | -0.27(-1.51%) |
Dec 11, 2006 | 17.65 | 17.99 | 17.63 | 17.86 | 2,318,815 | +0.17(+0.96%) |
Dec 08, 2006 | 17.60 | 17.96 | 17.45 | 17.69 | 2,799,848 | +0.02(+0.11%) |
Dec 07, 2006 | 18.04 | 18.14 | 17.55 | 17.67 | 2,751,383 | -0.33(-1.83%) |
Dec 06, 2006 | 18.04 | 18.20 | 17.88 | 18.00 | 1,996,004 | -0.11(-0.61%) |
Dec 05, 2006 | 18.50 | 18.50 | 18.04 | 18.11 | 2,359,980 | -0.37(-2.00%) |
Dec 04, 2006 | 18.14 | 18.54 | 17.92 | 18.48 | 2,166,416 | +0.32(+1.76%) |