Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.49 | 18.49 | 18.16 | 18.31 | 3,900 | -0.17(-0.92%) |
Feb 27, 2007 | 18.45 | 18.60 | 18.29 | 18.48 | 2,200 | +0.33(+1.82%) |
Feb 26, 2007 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 18.15 | 18.15 | 18.15 | 18.15 | 1,000 | -0.22(-1.20%) |
Feb 22, 2007 | 18.40 | 18.40 | 18.17 | 18.37 | 1,900 | +0.08(+0.44%) |
Feb 21, 2007 | 17.97 | 18.29 | 17.97 | 18.29 | 2,200 | +0.33(+1.84%) |
Feb 20, 2007 | 17.64 | 17.97 | 17.61 | 17.96 | 1,500 | +0.48(+2.75%) |
Feb 16, 2007 | 17.18 | 17.60 | 16.85 | 17.48 | 8,700 | +0.10(+0.58%) |
Feb 15, 2007 | 18.00 | 18.10 | 17.01 | 17.38 | 8,800 | -0.70(-3.87%) |
Feb 14, 2007 | 18.31 | 18.50 | 18.08 | 18.08 | 1,800 | -0.23(-1.26%) |
Feb 13, 2007 | 18.20 | 18.32 | 18.20 | 18.31 | 600 | +0.25(+1.38%) |
Feb 12, 2007 | 18.40 | 19.73 | 18.06 | 18.06 | 35,400 | -0.24(-1.31%) |
Feb 09, 2007 | 18.30 | 18.30 | 18.23 | 18.30 | 400 | -0.19(-1.03%) |
Feb 08, 2007 | 18.10 | 18.55 | 18.10 | 18.49 | 1,500 | +0.29(+1.59%) |
Feb 07, 2007 | 18.20 | 18.20 | 18.20 | 18.20 | 200 | -0.15(-0.82%) |
Feb 06, 2007 | 18.35 | 18.35 | 18.35 | 18.35 | 700 | +0.00(+0.00%) |
Feb 05, 2007 | 18.35 | 18.35 | 18.35 | 18.35 | 1,200 | +0.15(+0.82%) |
Feb 02, 2007 | 18.19 | 18.20 | 18.19 | 18.20 | 500 | +0.21(+1.17%) |
Feb 01, 2007 | 18.15 | 18.43 | 17.99 | 17.99 | 2,000 | -0.31(-1.69%) |
Jan 31, 2007 | 18.20 | 18.30 | 18.20 | 18.30 | 500 | +0.10(+0.55%) |
Jan 30, 2007 | 18.25 | 18.40 | 18.20 | 18.20 | 1,100 | -0.05(-0.27%) |
Jan 29, 2007 | 18.10 | 18.25 | 18.10 | 18.25 | 800 | +0.15(+0.83%) |
Jan 26, 2007 | 18.10 | 18.10 | 18.10 | 18.10 | 700 | +0.10(+0.56%) |
Jan 25, 2007 | 18.10 | 18.20 | 18.00 | 18.00 | 1,300 | -0.10(-0.55%) |
Jan 24, 2007 | 17.86 | 18.10 | 17.69 | 18.10 | 4,300 | +0.11(+0.61%) |
Jan 23, 2007 | 17.63 | 18.25 | 17.63 | 17.99 | 5,600 | +0.51(+2.92%) |
Jan 22, 2007 | 18.10 | 18.10 | 17.07 | 17.48 | 6,900 | -0.55(-3.04%) |
Jan 19, 2007 | 17.70 | 18.10 | 17.65 | 18.03 | 3,800 | +0.43(+2.43%) |
Jan 18, 2007 | 17.50 | 17.60 | 17.38 | 17.60 | 2,600 | +0.18(+1.03%) |
Jan 17, 2007 | 17.42 | 17.46 | 17.35 | 17.42 | 1,400 | -0.16(-0.91%) |
Jan 16, 2007 | 17.75 | 17.75 | 17.49 | 17.58 | 1,700 | -0.03(-0.17%) |
Jan 12, 2007 | 17.45 | 17.61 | 17.45 | 17.61 | 600 | +0.14(+0.80%) |
Jan 11, 2007 | 17.65 | 17.65 | 17.34 | 17.47 | 1,300 | -0.03(-0.17%) |
Jan 10, 2007 | 17.56 | 17.74 | 17.50 | 17.50 | 2,300 | -0.30(-1.69%) |
Jan 09, 2007 | 17.75 | 17.80 | 17.60 | 17.80 | 4,500 | +0.00(+0.00%) |
Jan 08, 2007 | 17.95 | 17.95 | 17.80 | 17.80 | 500 | -0.05(-0.28%) |
Jan 05, 2007 | 17.95 | 17.95 | 17.85 | 17.85 | 2,100 | -0.10(-0.56%) |
Jan 04, 2007 | 17.50 | 17.95 | 17.50 | 17.95 | 10,000 | -0.55(-2.97%) |
Jan 03, 2007 | 18.55 | 18.60 | 18.41 | 18.50 | 900 | -0.22(-1.18%) |
Dec 29, 2006 | 18.55 | 18.72 | 18.55 | 18.72 | 1,000 | +0.00(+0.00%) |
Dec 28, 2006 | 18.59 | 18.81 | 18.45 | 18.72 | 1,300 | +0.22(+1.19%) |
Dec 27, 2006 | 18.62 | 18.62 | 18.50 | 18.50 | 1,000 | -0.20(-1.07%) |
Dec 26, 2006 | 19.02 | 19.02 | 18.70 | 18.70 | 1,800 | -0.35(-1.84%) |
Dec 22, 2006 | 19.00 | 19.05 | 18.90 | 19.05 | 1,600 | +0.15(+0.79%) |
Dec 21, 2006 | 18.94 | 19.00 | 18.85 | 18.90 | 600 | +0.08(+0.43%) |
Dec 20, 2006 | 18.95 | 19.04 | 18.82 | 18.82 | 700 | +0.02(+0.11%) |
Dec 19, 2006 | 18.70 | 18.80 | 18.70 | 18.80 | 500 | +0.00(+0.00%) |
Dec 18, 2006 | 18.60 | 18.90 | 18.60 | 18.80 | 1,400 | +0.10(+0.53%) |
Dec 15, 2006 | 18.70 | 18.95 | 18.70 | 18.70 | 1,600 | +0.00(+0.00%) |
Dec 14, 2006 | 19.00 | 19.00 | 18.70 | 18.70 | 2,000 | -0.15(-0.80%) |
Dec 13, 2006 | 18.85 | 19.05 | 18.65 | 18.85 | 4,200 | +0.20(+1.07%) |
Dec 12, 2006 | 18.66 | 18.75 | 18.50 | 18.65 | 4,500 | +0.05(+0.27%) |
Dec 11, 2006 | 18.45 | 18.60 | 18.45 | 18.60 | 1,300 | +0.25(+1.36%) |
Dec 08, 2006 | 18.20 | 18.65 | 18.20 | 18.35 | 4,200 | +0.00(+0.00%) |
Dec 07, 2006 | 18.35 | 18.45 | 18.27 | 18.35 | 900 | -0.10(-0.54%) |
Dec 06, 2006 | 18.20 | 18.45 | 18.10 | 18.45 | 3,700 | +0.30(+1.65%) |
Dec 05, 2006 | 17.95 | 18.15 | 17.95 | 18.15 | 900 | +0.45(+2.54%) |
Dec 04, 2006 | 17.60 | 17.95 | 17.60 | 17.70 | 1,400 | +0.10(+0.57%) |