Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.49 | 15.56 | 14.97 | 15.39 | 238,961 | -0.07(-0.43%) |
Feb 27, 2007 | 15.96 | 16.15 | 15.44 | 15.45 | 222,785 | -0.62(-3.85%) |
Feb 26, 2007 | 16.48 | 16.48 | 15.82 | 16.07 | 153,423 | -0.37(-2.26%) |
Feb 23, 2007 | 16.07 | 16.45 | 15.97 | 16.44 | 131,632 | +0.38(+2.36%) |
Feb 22, 2007 | 15.75 | 16.09 | 15.68 | 16.06 | 177,135 | +0.31(+1.94%) |
Feb 21, 2007 | 15.56 | 15.77 | 15.48 | 15.76 | 159,673 | +0.16(+1.01%) |
Feb 20, 2007 | 15.48 | 15.63 | 15.02 | 15.60 | 340,321 | +0.14(+0.91%) |
Feb 16, 2007 | 15.49 | 15.61 | 15.41 | 15.46 | 140,343 | -0.02(-0.16%) |
Feb 15, 2007 | 15.68 | 15.68 | 15.40 | 15.49 | 104,340 | -0.14(-0.90%) |
Feb 14, 2007 | 15.72 | 15.78 | 15.60 | 15.63 | 99,859 | -0.04(-0.26%) |
Feb 13, 2007 | 15.83 | 15.83 | 15.50 | 15.67 | 212,131 | -0.07(-0.47%) |
Feb 12, 2007 | 15.77 | 15.77 | 15.63 | 15.74 | 185,006 | +0.06(+0.37%) |
Feb 09, 2007 | 15.87 | 15.88 | 15.63 | 15.68 | 191,105 | -0.16(-1.04%) |
Feb 08, 2007 | 15.96 | 16.02 | 15.70 | 15.85 | 117,199 | -0.10(-0.62%) |
Feb 07, 2007 | 15.77 | 16.05 | 15.68 | 15.95 | 228,427 | +0.26(+1.63%) |
Feb 06, 2007 | 15.49 | 15.70 | 15.44 | 15.69 | 308,973 | +0.23(+1.49%) |
Feb 05, 2007 | 15.92 | 15.93 | 15.32 | 15.46 | 371,817 | -0.45(-2.85%) |
Feb 02, 2007 | 15.56 | 16.14 | 15.27 | 15.91 | 884,426 | -1.12(-6.59%) |
Feb 01, 2007 | 16.71 | 17.04 | 16.56 | 17.04 | 194,307 | +0.53(+3.20%) |
Jan 31, 2007 | 16.47 | 16.71 | 16.26 | 16.51 | 148,360 | +0.09(+0.55%) |
Jan 30, 2007 | 16.45 | 16.47 | 16.30 | 16.42 | 85,201 | +0.04(+0.25%) |
Jan 29, 2007 | 16.34 | 16.44 | 16.20 | 16.38 | 114,652 | +0.02(+0.15%) |
Jan 26, 2007 | 16.21 | 16.43 | 15.99 | 16.35 | 102,848 | +0.21(+1.28%) |
Jan 25, 2007 | 16.57 | 16.57 | 16.01 | 16.15 | 96,137 | -0.38(-2.30%) |
Jan 24, 2007 | 16.08 | 16.57 | 16.05 | 16.53 | 68,007 | +0.46(+2.88%) |
Jan 23, 2007 | 16.13 | 16.29 | 16.01 | 16.06 | 155,080 | -0.06(-0.36%) |
Jan 22, 2007 | 16.26 | 16.26 | 16.05 | 16.12 | 150,759 | -0.10(-0.61%) |
Jan 19, 2007 | 16.08 | 16.49 | 15.92 | 16.22 | 89,617 | +0.17(+1.08%) |
Jan 18, 2007 | 16.70 | 16.70 | 16.00 | 16.05 | 238,081 | -0.66(-3.95%) |
Jan 17, 2007 | 16.86 | 17.16 | 16.65 | 16.71 | 146,026 | -0.13(-0.78%) |
Jan 16, 2007 | 17.19 | 17.20 | 16.72 | 16.84 | 77,355 | -0.24(-1.40%) |
Jan 12, 2007 | 17.18 | 17.25 | 17.00 | 17.08 | 89,922 | -0.07(-0.43%) |
Jan 11, 2007 | 16.51 | 17.25 | 16.48 | 17.15 | 452,402 | +0.79(+4.84%) |
Jan 10, 2007 | 16.25 | 16.55 | 16.16 | 16.36 | 232,480 | +0.00(+0.00%) |
Jan 09, 2007 | 16.27 | 16.39 | 16.10 | 16.36 | 314,511 | +0.04(+0.25%) |
Jan 08, 2007 | 16.11 | 16.48 | 15.95 | 16.32 | 138,258 | +0.12(+0.76%) |
Jan 05, 2007 | 16.65 | 16.67 | 16.15 | 16.20 | 123,586 | -0.56(-3.35%) |
Jan 04, 2007 | 16.43 | 16.79 | 16.30 | 16.76 | 108,435 | +0.21(+1.30%) |
Jan 03, 2007 | 16.77 | 16.87 | 16.21 | 16.54 | 170,298 | -0.10(-0.60%) |
Dec 29, 2006 | 16.67 | 16.89 | 16.57 | 16.64 | 141,170 | +0.01(+0.05%) |
Dec 28, 2006 | 16.40 | 16.78 | 16.37 | 16.63 | 99,130 | +0.25(+1.51%) |
Dec 27, 2006 | 16.31 | 16.41 | 16.24 | 16.39 | 163,012 | +0.12(+0.71%) |
Dec 26, 2006 | 16.10 | 16.40 | 16.08 | 16.27 | 285,810 | +0.16(+0.97%) |
Dec 22, 2006 | 16.24 | 16.34 | 16.10 | 16.11 | 66,797 | -0.12(-0.71%) |
Dec 21, 2006 | 16.33 | 16.43 | 16.09 | 16.23 | 225,333 | -0.12(-0.76%) |
Dec 20, 2006 | 16.18 | 16.49 | 16.10 | 16.35 | 110,914 | +0.24(+1.49%) |
Dec 19, 2006 | 16.16 | 16.27 | 15.81 | 16.11 | 142,395 | -0.18(-1.11%) |
Dec 18, 2006 | 16.31 | 16.50 | 16.10 | 16.29 | 99,737 | -0.01(-0.05%) |
Dec 15, 2006 | 16.24 | 16.48 | 16.14 | 16.30 | 309,756 | +0.06(+0.36%) |
Dec 14, 2006 | 16.21 | 16.61 | 16.17 | 16.24 | 243,441 | +0.10(+0.61%) |
Dec 13, 2006 | 16.48 | 16.50 | 16.10 | 16.15 | 136,110 | -0.20(-1.21%) |
Dec 12, 2006 | 16.53 | 16.67 | 16.30 | 16.34 | 152,525 | -0.14(-0.85%) |
Dec 11, 2006 | 16.49 | 16.72 | 16.45 | 16.48 | 239,726 | +0.06(+0.35%) |
Dec 08, 2006 | 16.29 | 16.57 | 16.07 | 16.43 | 104,790 | -0.01(-0.05%) |
Dec 07, 2006 | 16.39 | 16.55 | 16.26 | 16.43 | 76,668 | +0.03(+0.20%) |
Dec 06, 2006 | 16.24 | 16.68 | 16.20 | 16.40 | 149,683 | +0.07(+0.40%) |
Dec 05, 2006 | 16.53 | 16.83 | 16.34 | 16.34 | 105,011 | -0.17(-1.05%) |
Dec 04, 2006 | 16.19 | 16.53 | 16.18 | 16.51 | 154,362 | +0.33(+2.04%) |