Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.96 | 18.13 | 17.82 | 17.99 | 380,302 | -0.01(-0.04%) |
Feb 27, 2007 | 18.46 | 18.49 | 17.78 | 17.99 | 378,532 | -0.68(-3.66%) |
Feb 26, 2007 | 18.85 | 18.93 | 18.51 | 18.68 | 208,799 | -0.12(-0.66%) |
Feb 23, 2007 | 18.71 | 18.84 | 18.56 | 18.80 | 191,308 | +0.04(+0.20%) |
Feb 22, 2007 | 18.80 | 18.86 | 18.57 | 18.76 | 229,706 | -0.05(-0.27%) |
Feb 21, 2007 | 18.61 | 18.85 | 18.57 | 18.82 | 268,104 | +0.11(+0.59%) |
Feb 20, 2007 | 18.46 | 18.73 | 18.27 | 18.71 | 309,769 | +0.24(+1.31%) |
Feb 16, 2007 | 18.63 | 18.63 | 18.27 | 18.46 | 297,787 | -0.16(-0.87%) |
Feb 15, 2007 | 18.57 | 18.68 | 18.52 | 18.62 | 292,341 | +0.10(+0.56%) |
Feb 14, 2007 | 18.54 | 18.73 | 18.40 | 18.52 | 407,237 | -0.01(-0.08%) |
Feb 13, 2007 | 18.71 | 19.12 | 18.25 | 18.54 | 735,570 | -0.24(-1.29%) |
Feb 12, 2007 | 18.69 | 19.08 | 18.24 | 18.78 | 662,301 | +0.74(+4.11%) |
Feb 09, 2007 | 17.96 | 18.13 | 17.88 | 18.04 | 203,971 | +0.08(+0.45%) |
Feb 08, 2007 | 18.02 | 18.07 | 17.91 | 17.96 | 220,311 | -0.11(-0.61%) |
Feb 07, 2007 | 18.30 | 18.31 | 18.02 | 18.07 | 419,108 | -0.32(-1.72%) |
Feb 06, 2007 | 18.12 | 18.38 | 18.08 | 18.38 | 199,614 | +0.26(+1.46%) |
Feb 05, 2007 | 18.32 | 18.32 | 18.01 | 18.12 | 247,407 | -0.24(-1.32%) |
Feb 02, 2007 | 18.43 | 18.43 | 18.26 | 18.36 | 137,796 | -0.09(-0.48%) |
Feb 01, 2007 | 18.18 | 18.45 | 18.13 | 18.45 | 142,153 | +0.32(+1.78%) |
Jan 31, 2007 | 18.04 | 18.22 | 17.89 | 18.13 | 247,543 | +0.01(+0.08%) |
Jan 30, 2007 | 18.13 | 18.18 | 17.96 | 18.11 | 165,709 | +0.04(+0.24%) |
Jan 29, 2007 | 17.85 | 18.07 | 17.82 | 18.07 | 231,340 | +0.22(+1.23%) |
Jan 26, 2007 | 17.72 | 17.89 | 17.49 | 17.85 | 185,998 | +0.12(+0.66%) |
Jan 25, 2007 | 17.92 | 17.99 | 17.64 | 17.73 | 221,808 | -0.26(-1.47%) |
Jan 24, 2007 | 17.95 | 18.01 | 17.89 | 17.99 | 139,430 | +0.04(+0.20%) |
Jan 23, 2007 | 17.82 | 18.16 | 17.79 | 17.96 | 241,688 | +0.07(+0.41%) |
Jan 22, 2007 | 17.93 | 17.93 | 17.69 | 17.88 | 233,927 | -0.11(-0.61%) |
Jan 19, 2007 | 18.01 | 18.07 | 17.71 | 17.99 | 167,479 | -0.07(-0.41%) |
Jan 18, 2007 | 18.15 | 18.18 | 17.98 | 18.07 | 186,270 | -0.13(-0.73%) |
Jan 17, 2007 | 18.16 | 18.32 | 18.13 | 18.20 | 182,457 | -0.05(-0.28%) |
Jan 16, 2007 | 18.31 | 18.48 | 18.21 | 18.25 | 266,606 | +0.04(+0.20%) |
Jan 12, 2007 | 18.22 | 18.36 | 18.19 | 18.21 | 161,216 | -0.04(-0.20%) |
Jan 11, 2007 | 18.07 | 18.32 | 18.06 | 18.25 | 236,378 | +0.27(+1.51%) |
Jan 10, 2007 | 17.97 | 18.07 | 17.83 | 17.98 | 144,332 | -0.11(-0.61%) |
Jan 09, 2007 | 17.96 | 18.12 | 17.77 | 18.09 | 184,227 | +0.16(+0.90%) |
Jan 08, 2007 | 17.94 | 17.99 | 17.71 | 17.93 | 484,330 | -0.08(-0.45%) |
Jan 05, 2007 | 18.18 | 18.18 | 17.92 | 18.01 | 345,716 | -0.18(-1.01%) |
Jan 04, 2007 | 18.35 | 18.35 | 18.10 | 18.19 | 385,748 | -0.19(-1.04%) |
Jan 03, 2007 | 18.19 | 18.52 | 18.18 | 18.38 | 992,897 | +0.32(+1.75%) |
Dec 29, 2006 | 18.49 | 18.49 | 18.07 | 18.07 | 197,844 | -0.43(-2.30%) |
Dec 28, 2006 | 18.43 | 18.60 | 18.34 | 18.49 | 183,955 | +0.03(+0.16%) |
Dec 27, 2006 | 18.34 | 18.49 | 18.27 | 18.46 | 180,143 | +0.18(+0.96%) |
Dec 26, 2006 | 17.91 | 18.29 | 17.91 | 18.29 | 223,442 | +0.35(+1.92%) |
Dec 22, 2006 | 18.02 | 18.07 | 17.90 | 17.94 | 360,286 | -0.10(-0.57%) |
Dec 21, 2006 | 18.18 | 18.36 | 18.02 | 18.04 | 557,041 | -0.12(-0.69%) |
Dec 20, 2006 | 18.00 | 18.24 | 18.00 | 18.17 | 328,015 | +0.18(+0.98%) |
Dec 19, 2006 | 17.79 | 18.01 | 17.68 | 17.99 | 284,579 | +0.15(+0.82%) |
Dec 18, 2006 | 17.93 | 17.93 | 17.74 | 17.85 | 296,017 | -0.09(-0.49%) |
Dec 15, 2006 | 17.93 | 18.04 | 17.81 | 17.93 | 515,783 | +0.01(+0.08%) |
Dec 14, 2006 | 17.92 | 18.10 | 17.86 | 17.92 | 256,394 | +0.01(+0.08%) |
Dec 13, 2006 | 17.88 | 17.95 | 17.78 | 17.91 | 287,303 | +0.13(+0.74%) |
Dec 12, 2006 | 17.76 | 17.88 | 17.66 | 17.77 | 170,611 | +0.04(+0.21%) |
Dec 11, 2006 | 17.85 | 17.88 | 17.48 | 17.74 | 371,043 | -0.14(-0.78%) |
Dec 08, 2006 | 17.68 | 18.01 | 17.65 | 17.88 | 217,451 | +0.14(+0.79%) |
Dec 07, 2006 | 17.89 | 17.89 | 17.61 | 17.74 | 183,002 | -0.13(-0.74%) |
Dec 06, 2006 | 17.89 | 17.93 | 17.78 | 17.87 | 103,211 | -0.08(-0.45%) |
Dec 05, 2006 | 17.99 | 18.12 | 17.71 | 17.95 | 304,459 | +0.03(+0.16%) |
Dec 04, 2006 | 17.52 | 17.94 | 17.48 | 17.92 | 279,133 | +0.43(+2.48%) |