Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.15 | 17.67 | 17.02 | 17.28 | 2,218,776 | +0.17(+1.01%) |
Feb 27, 2007 | 17.80 | 17.80 | 17.08 | 17.10 | 1,097,076 | -0.81(-4.52%) |
Feb 26, 2007 | 18.07 | 18.14 | 17.83 | 17.91 | 692,022 | -0.05(-0.25%) |
Feb 23, 2007 | 17.97 | 18.06 | 17.84 | 17.96 | 750,994 | -0.06(-0.33%) |
Feb 22, 2007 | 18.00 | 18.07 | 17.83 | 18.02 | 1,677,074 | +0.02(+0.08%) |
Feb 21, 2007 | 18.14 | 18.14 | 17.83 | 18.00 | 620,916 | -0.16(-0.87%) |
Feb 20, 2007 | 17.81 | 18.19 | 17.60 | 18.16 | 1,271,074 | +0.29(+1.64%) |
Feb 16, 2007 | 17.87 | 17.93 | 17.65 | 17.87 | 729,256 | +0.00(+0.00%) |
Feb 15, 2007 | 17.86 | 17.93 | 17.75 | 17.87 | 894,252 | -0.02(-0.13%) |
Feb 14, 2007 | 17.44 | 17.91 | 17.44 | 17.89 | 2,093,149 | +0.45(+2.58%) |
Feb 13, 2007 | 17.25 | 17.68 | 17.22 | 17.44 | 1,662,906 | +0.24(+1.40%) |
Feb 12, 2007 | 17.01 | 17.25 | 16.84 | 17.20 | 1,572,641 | +0.25(+1.46%) |
Feb 09, 2007 | 17.07 | 17.18 | 16.87 | 16.95 | 1,382,103 | -0.07(-0.40%) |
Feb 08, 2007 | 17.06 | 17.10 | 16.74 | 17.02 | 1,241,741 | -0.08(-0.48%) |
Feb 07, 2007 | 16.87 | 17.25 | 16.86 | 17.10 | 1,966,486 | +0.45(+2.70%) |
Feb 06, 2007 | 16.88 | 16.92 | 16.51 | 16.65 | 1,164,322 | -0.20(-1.20%) |
Feb 05, 2007 | 16.77 | 16.88 | 16.68 | 16.86 | 1,082,512 | +0.10(+0.58%) |
Feb 02, 2007 | 16.62 | 16.84 | 16.57 | 16.76 | 1,216,220 | +0.08(+0.49%) |
Feb 01, 2007 | 16.58 | 16.75 | 16.47 | 16.68 | 1,359,310 | +0.05(+0.32%) |
Jan 31, 2007 | 16.88 | 16.90 | 16.47 | 16.62 | 2,434,693 | -0.24(-1.42%) |
Jan 30, 2007 | 17.21 | 17.21 | 16.78 | 16.86 | 2,047,340 | -0.29(-1.66%) |
Jan 29, 2007 | 17.07 | 17.36 | 16.97 | 17.15 | 865,817 | -0.07(-0.39%) |
Jan 26, 2007 | 16.86 | 17.24 | 16.70 | 17.22 | 1,029,299 | +0.36(+2.14%) |
Jan 25, 2007 | 17.27 | 17.28 | 16.80 | 16.86 | 1,404,913 | -0.38(-2.22%) |
Jan 24, 2007 | 17.27 | 17.50 | 17.23 | 17.24 | 1,454,774 | +0.00(+0.00%) |
Jan 23, 2007 | 16.58 | 17.59 | 16.13 | 17.24 | 5,124,650 | +0.47(+2.82%) |
Jan 22, 2007 | 16.84 | 16.98 | 16.47 | 16.77 | 2,259,662 | -0.04(-0.22%) |
Jan 19, 2007 | 16.38 | 16.87 | 16.08 | 16.80 | 2,898,355 | +0.22(+1.31%) |
Jan 18, 2007 | 17.01 | 17.05 | 16.55 | 16.59 | 2,219,875 | -0.43(-2.51%) |
Jan 17, 2007 | 17.07 | 17.30 | 16.93 | 17.01 | 2,141,219 | -0.50(-2.83%) |
Jan 16, 2007 | 17.79 | 17.88 | 17.37 | 17.51 | 1,365,571 | -0.29(-1.60%) |
Jan 12, 2007 | 17.57 | 17.79 | 17.49 | 17.79 | 483,914 | +0.22(+1.28%) |
Jan 11, 2007 | 17.87 | 17.91 | 17.40 | 17.57 | 2,151,661 | -0.27(-1.51%) |
Jan 10, 2007 | 17.71 | 17.97 | 17.56 | 17.84 | 1,524,966 | +0.01(+0.04%) |
Jan 09, 2007 | 17.67 | 17.86 | 17.54 | 17.83 | 1,047,755 | +0.23(+1.32%) |
Jan 08, 2007 | 17.43 | 17.70 | 17.25 | 17.60 | 1,436,160 | +0.10(+0.60%) |
Jan 05, 2007 | 18.08 | 18.08 | 17.29 | 17.49 | 2,208,585 | -0.64(-3.52%) |
Jan 04, 2007 | 17.52 | 18.23 | 17.46 | 18.13 | 2,182,544 | +0.58(+3.29%) |
Jan 03, 2007 | 17.27 | 17.81 | 17.24 | 17.55 | 3,461,904 | +0.53(+3.08%) |
Dec 29, 2006 | 16.99 | 17.44 | 16.97 | 17.03 | 2,737,587 | +0.15(+0.89%) |
Dec 28, 2006 | 16.73 | 16.99 | 16.61 | 16.88 | 1,708,731 | +0.14(+0.81%) |
Dec 27, 2006 | 16.59 | 16.77 | 16.52 | 16.74 | 1,093,502 | +0.22(+1.36%) |
Dec 26, 2006 | 16.68 | 16.72 | 16.32 | 16.52 | 1,166,546 | +0.08(+0.50%) |
Dec 22, 2006 | 15.80 | 16.77 | 15.75 | 16.44 | 4,035,413 | -0.25(-1.53%) |
Dec 21, 2006 | 16.21 | 16.73 | 16.21 | 16.69 | 1,989,904 | +0.52(+3.20%) |
Dec 20, 2006 | 16.29 | 16.38 | 16.05 | 16.17 | 935,179 | -0.11(-0.65%) |
Dec 19, 2006 | 16.02 | 16.32 | 15.77 | 16.28 | 2,275,679 | -0.22(-1.32%) |
Dec 18, 2006 | 16.59 | 16.62 | 16.35 | 16.50 | 1,464,259 | -0.02(-0.14%) |
Dec 15, 2006 | 16.47 | 16.71 | 16.44 | 16.52 | 3,026,155 | +0.09(+0.55%) |
Dec 14, 2006 | 16.08 | 16.54 | 16.08 | 16.43 | 2,470,833 | +0.38(+2.34%) |
Dec 13, 2006 | 15.83 | 16.18 | 15.82 | 16.05 | 2,255,776 | +0.11(+0.71%) |
Dec 12, 2006 | 15.80 | 16.02 | 15.80 | 15.94 | 1,503,298 | +0.08(+0.52%) |
Dec 11, 2006 | 15.46 | 16.01 | 15.39 | 15.86 | 2,145,569 | +0.43(+2.77%) |
Dec 08, 2006 | 15.42 | 15.49 | 15.27 | 15.43 | 1,611,232 | +0.04(+0.24%) |
Dec 07, 2006 | 15.69 | 15.72 | 15.24 | 15.39 | 2,986,345 | -0.32(-2.05%) |
Dec 06, 2006 | 15.89 | 15.90 | 15.69 | 15.72 | 1,561,542 | -0.17(-1.09%) |
Dec 05, 2006 | 16.11 | 16.20 | 15.72 | 15.89 | 2,791,002 | -0.19(-1.21%) |
Dec 04, 2006 | 16.11 | 16.32 | 16.03 | 16.08 | 1,942,407 | -0.11(-0.69%) |