Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.85 | 16.75 | 15.80 | 16.63 | 836,358 | -0.20(-1.19%) |
Feb 27, 2007 | 17.43 | 17.43 | 16.45 | 16.83 | 235,985 | -0.71(-4.05%) |
Feb 26, 2007 | 17.92 | 17.92 | 16.82 | 17.54 | 181,226 | -0.31(-1.74%) |
Feb 23, 2007 | 18.27 | 18.28 | 17.76 | 17.85 | 179,508 | -0.48(-2.62%) |
Feb 22, 2007 | 18.12 | 18.35 | 17.85 | 18.33 | 46,160 | +0.25(+1.38%) |
Feb 21, 2007 | 18.05 | 18.11 | 17.60 | 18.08 | 59,256 | -0.04(-0.22%) |
Feb 20, 2007 | 17.87 | 18.18 | 17.50 | 18.12 | 39,771 | +0.24(+1.34%) |
Feb 16, 2007 | 17.67 | 17.93 | 17.22 | 17.88 | 80,894 | +0.26(+1.48%) |
Feb 15, 2007 | 17.34 | 17.64 | 17.03 | 17.62 | 185,154 | +0.34(+1.97%) |
Feb 14, 2007 | 16.46 | 17.33 | 16.30 | 17.28 | 208,374 | +1.02(+6.27%) |
Feb 13, 2007 | 16.94 | 17.14 | 15.93 | 16.26 | 246,536 | -0.73(-4.30%) |
Feb 12, 2007 | 17.36 | 17.36 | 16.83 | 16.99 | 148,171 | -0.50(-2.86%) |
Feb 09, 2007 | 17.73 | 17.89 | 16.65 | 17.49 | 228,745 | -0.32(-1.80%) |
Feb 08, 2007 | 17.75 | 17.98 | 17.64 | 17.81 | 107,746 | -0.06(-0.34%) |
Feb 07, 2007 | 17.94 | 18.13 | 17.68 | 17.87 | 75,689 | -0.08(-0.45%) |
Feb 06, 2007 | 18.00 | 18.06 | 17.69 | 17.95 | 51,118 | +0.02(+0.11%) |
Feb 05, 2007 | 17.94 | 18.03 | 17.62 | 17.93 | 79,991 | -0.05(-0.28%) |
Feb 02, 2007 | 17.94 | 18.05 | 17.67 | 17.98 | 106,754 | +0.11(+0.62%) |
Feb 01, 2007 | 17.88 | 18.50 | 17.72 | 17.87 | 277,446 | -0.04(-0.22%) |
Jan 31, 2007 | 19.63 | 19.83 | 17.89 | 17.91 | 603,329 | -2.14(-10.67%) |
Jan 30, 2007 | 20.45 | 20.85 | 19.93 | 20.05 | 444,884 | -0.31(-1.52%) |
Jan 29, 2007 | 20.00 | 20.36 | 19.90 | 20.36 | 684,020 | +0.56(+2.83%) |
Jan 26, 2007 | 19.67 | 19.82 | 19.60 | 19.80 | 108,473 | +0.09(+0.47%) |
Jan 25, 2007 | 19.49 | 19.95 | 19.42 | 19.71 | 134,502 | +0.29(+1.48%) |
Jan 24, 2007 | 19.19 | 19.53 | 19.06 | 19.42 | 256,931 | +0.34(+1.78%) |
Jan 23, 2007 | 18.98 | 19.25 | 18.98 | 19.08 | 100,493 | +0.05(+0.26%) |
Jan 22, 2007 | 18.99 | 19.08 | 18.89 | 19.03 | 162,697 | +0.04(+0.21%) |
Jan 19, 2007 | 19.00 | 19.33 | 18.86 | 18.99 | 108,116 | -0.01(-0.05%) |
Jan 18, 2007 | 19.34 | 19.37 | 18.85 | 19.00 | 244,471 | -0.41(-2.11%) |
Jan 17, 2007 | 19.24 | 19.74 | 19.06 | 19.41 | 244,929 | +0.20(+1.04%) |
Jan 16, 2007 | 19.91 | 19.95 | 19.06 | 19.21 | 157,837 | -0.63(-3.18%) |
Jan 12, 2007 | 19.55 | 19.87 | 19.27 | 19.84 | 102,392 | +0.22(+1.12%) |
Jan 11, 2007 | 19.27 | 19.76 | 19.21 | 19.62 | 119,958 | +0.33(+1.71%) |
Jan 10, 2007 | 18.90 | 19.29 | 18.43 | 19.29 | 279,675 | +0.31(+1.63%) |
Jan 09, 2007 | 19.43 | 19.50 | 18.81 | 18.98 | 169,497 | -0.52(-2.67%) |
Jan 08, 2007 | 19.00 | 19.55 | 18.46 | 19.50 | 119,902 | +0.54(+2.85%) |
Jan 05, 2007 | 18.95 | 19.18 | 18.65 | 18.96 | 136,544 | -0.06(-0.32%) |
Jan 04, 2007 | 19.04 | 19.25 | 18.48 | 19.02 | 159,165 | +0.04(+0.21%) |
Jan 03, 2007 | 20.00 | 20.39 | 17.62 | 18.98 | 736,637 | -1.03(-5.15%) |
Dec 29, 2006 | 19.71 | 20.07 | 19.38 | 20.01 | 108,366 | +0.31(+1.57%) |
Dec 28, 2006 | 19.69 | 19.75 | 19.52 | 19.70 | 34,280 | -0.05(-0.25%) |
Dec 27, 2006 | 19.68 | 19.99 | 19.29 | 19.75 | 49,032 | +0.00(+0.00%) |
Dec 26, 2006 | 19.70 | 19.94 | 19.43 | 19.75 | 98,284 | +0.14(+0.71%) |
Dec 22, 2006 | 19.65 | 19.71 | 19.48 | 19.61 | 108,198 | +0.03(+0.15%) |
Dec 21, 2006 | 19.68 | 19.68 | 19.29 | 19.58 | 88,764 | -0.17(-0.86%) |
Dec 20, 2006 | 19.55 | 19.89 | 19.25 | 19.75 | 140,547 | +0.15(+0.77%) |
Dec 19, 2006 | 19.47 | 19.75 | 19.21 | 19.60 | 142,106 | -0.09(-0.46%) |
Dec 18, 2006 | 19.73 | 20.27 | 19.58 | 19.69 | 301,169 | +0.04(+0.20%) |
Dec 15, 2006 | 20.00 | 20.24 | 19.02 | 19.65 | 1,111,426 | -0.25(-1.26%) |
Dec 14, 2006 | 19.75 | 20.00 | 19.68 | 19.90 | 222,683 | -0.09(-0.46%) |
Dec 13, 2006 | 19.91 | 20.19 | 19.74 | 19.99 | 215,791 | +0.04(+0.21%) |
Dec 12, 2006 | 19.95 | 20.15 | 19.65 | 19.95 | 164,524 | -0.15(-0.75%) |
Dec 11, 2006 | 20.32 | 20.48 | 19.84 | 20.10 | 70,446 | -0.06(-0.30%) |
Dec 08, 2006 | 19.82 | 20.30 | 19.82 | 20.16 | 149,648 | +0.16(+0.80%) |
Dec 07, 2006 | 20.00 | 20.16 | 19.75 | 20.00 | 114,959 | -0.05(-0.25%) |
Dec 06, 2006 | 19.95 | 20.09 | 19.83 | 20.05 | 85,628 | -0.12(-0.59%) |
Dec 05, 2006 | 19.75 | 20.47 | 19.51 | 20.17 | 115,671 | +0.61(+3.12%) |
Dec 04, 2006 | 19.53 | 19.74 | 19.16 | 19.56 | 104,133 | -0.08(-0.41%) |