Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.76 | 16.98 | 16.58 | 16.80 | 1,041,500 | +0.05(+0.27%) |
Feb 27, 2007 | 17.19 | 17.19 | 16.35 | 16.76 | 1,526,395 | -0.76(-4.32%) |
Feb 26, 2007 | 17.63 | 17.74 | 17.46 | 17.51 | 856,601 | +0.00(+0.01%) |
Feb 23, 2007 | 17.42 | 17.58 | 17.24 | 17.51 | 940,033 | +0.05(+0.26%) |
Feb 22, 2007 | 17.69 | 17.73 | 17.33 | 17.47 | 667,096 | -0.18(-1.05%) |
Feb 21, 2007 | 17.29 | 17.65 | 17.29 | 17.65 | 1,212,482 | +0.39(+2.28%) |
Feb 20, 2007 | 17.05 | 17.27 | 16.98 | 17.26 | 789,296 | +0.16(+0.96%) |
Feb 16, 2007 | 17.02 | 17.12 | 16.99 | 17.09 | 860,762 | +0.08(+0.48%) |
Feb 15, 2007 | 17.09 | 17.17 | 16.97 | 17.01 | 878,079 | -0.10(-0.61%) |
Feb 14, 2007 | 17.16 | 17.38 | 17.06 | 17.11 | 827,763 | +0.03(+0.17%) |
Feb 13, 2007 | 16.80 | 17.09 | 16.69 | 17.09 | 1,045,305 | +0.25(+1.48%) |
Feb 12, 2007 | 16.81 | 16.90 | 16.79 | 16.84 | 798,274 | +0.07(+0.43%) |
Feb 09, 2007 | 17.11 | 17.11 | 16.74 | 16.76 | 1,023,938 | -0.35(-2.05%) |
Feb 08, 2007 | 17.01 | 17.18 | 16.91 | 17.11 | 1,633,472 | +0.22(+1.32%) |
Feb 07, 2007 | 16.70 | 16.89 | 16.68 | 16.89 | 1,425,904 | +0.27(+1.64%) |
Feb 06, 2007 | 16.37 | 16.67 | 16.37 | 16.62 | 1,389,317 | +0.27(+1.63%) |
Feb 05, 2007 | 16.23 | 16.35 | 16.14 | 16.35 | 764,661 | +0.17(+1.04%) |
Feb 02, 2007 | 16.17 | 16.22 | 15.97 | 16.18 | 612,216 | -0.06(-0.38%) |
Feb 01, 2007 | 16.09 | 16.25 | 15.99 | 16.25 | 798,564 | +0.26(+1.63%) |
Jan 31, 2007 | 16.12 | 16.12 | 15.84 | 15.99 | 708,073 | -0.11(-0.69%) |
Jan 30, 2007 | 16.07 | 16.18 | 15.97 | 16.10 | 732,221 | +0.07(+0.43%) |
Jan 29, 2007 | 15.88 | 16.06 | 15.84 | 16.03 | 974,912 | +0.15(+0.93%) |
Jan 26, 2007 | 15.97 | 15.99 | 15.79 | 15.88 | 750,270 | -0.00(-0.01%) |
Jan 25, 2007 | 15.83 | 16.08 | 15.80 | 15.88 | 1,698,353 | +0.09(+0.60%) |
Jan 24, 2007 | 15.25 | 16.00 | 15.23 | 15.79 | 2,770,342 | +0.98(+6.60%) |
Jan 23, 2007 | 14.74 | 14.94 | 14.71 | 14.81 | 1,095,648 | +0.00(+0.00%) |
Jan 22, 2007 | 15.02 | 15.02 | 14.70 | 14.81 | 873,689 | -0.09(-0.63%) |
Jan 19, 2007 | 14.89 | 14.96 | 14.80 | 14.90 | 491,968 | -0.02(-0.15%) |
Jan 18, 2007 | 15.05 | 15.05 | 14.87 | 14.93 | 1,062,476 | -0.11(-0.75%) |
Jan 17, 2007 | 15.06 | 15.06 | 14.97 | 15.04 | 479,529 | +0.02(+0.16%) |
Jan 16, 2007 | 15.14 | 15.22 | 14.94 | 15.01 | 530,262 | -0.00(-0.03%) |
Jan 12, 2007 | 14.82 | 15.03 | 14.79 | 15.02 | 431,966 | +0.20(+1.36%) |
Jan 11, 2007 | 14.55 | 14.89 | 14.54 | 14.82 | 634,656 | +0.30(+2.09%) |
Jan 10, 2007 | 14.40 | 14.56 | 14.33 | 14.51 | 499,529 | +0.07(+0.50%) |
Jan 09, 2007 | 14.41 | 14.45 | 14.29 | 14.44 | 634,168 | +0.08(+0.59%) |
Jan 08, 2007 | 14.36 | 14.37 | 13.95 | 14.36 | 1,692,986 | -0.07(-0.51%) |
Jan 05, 2007 | 14.51 | 14.72 | 14.43 | 14.43 | 1,195,164 | -0.26(-1.74%) |
Jan 04, 2007 | 14.76 | 14.76 | 14.61 | 14.69 | 856,615 | -0.07(-0.46%) |
Jan 03, 2007 | 14.96 | 15.17 | 14.68 | 14.76 | 1,220,531 | +0.04(+0.25%) |
Dec 29, 2006 | 14.78 | 14.96 | 14.70 | 14.72 | 392,452 | -0.11(-0.75%) |
Dec 28, 2006 | 15.05 | 15.05 | 14.79 | 14.83 | 455,382 | -0.19(-1.28%) |
Dec 27, 2006 | 14.83 | 15.06 | 14.79 | 15.02 | 331,719 | +0.13(+0.84%) |
Dec 26, 2006 | 14.72 | 14.95 | 14.64 | 14.90 | 374,647 | +0.28(+1.92%) |
Dec 22, 2006 | 14.68 | 14.70 | 14.49 | 14.62 | 351,231 | -0.06(-0.39%) |
Dec 21, 2006 | 14.82 | 14.85 | 14.67 | 14.67 | 436,356 | -0.10(-0.71%) |
Dec 20, 2006 | 14.77 | 14.89 | 14.76 | 14.78 | 627,339 | +0.02(+0.15%) |
Dec 19, 2006 | 14.60 | 14.83 | 14.53 | 14.76 | 1,172,724 | +0.09(+0.60%) |
Dec 18, 2006 | 14.82 | 14.88 | 14.63 | 14.67 | 672,950 | -0.16(-1.05%) |
Dec 15, 2006 | 15.02 | 15.02 | 14.81 | 14.82 | 889,055 | -0.20(-1.35%) |
Dec 14, 2006 | 14.99 | 15.08 | 14.98 | 15.03 | 857,103 | +0.07(+0.49%) |
Dec 13, 2006 | 14.90 | 15.00 | 14.90 | 14.95 | 858,079 | +0.07(+0.44%) |
Dec 12, 2006 | 15.03 | 15.03 | 14.78 | 14.89 | 636,364 | -0.14(-0.93%) |
Dec 11, 2006 | 15.22 | 15.31 | 14.96 | 15.03 | 1,140,040 | +0.04(+0.26%) |
Dec 08, 2006 | 14.76 | 15.00 | 14.67 | 14.99 | 968,327 | +0.22(+1.50%) |
Dec 07, 2006 | 14.71 | 14.83 | 14.71 | 14.77 | 520,994 | +0.06(+0.39%) |
Dec 06, 2006 | 14.66 | 14.82 | 14.66 | 14.71 | 521,238 | -0.03(-0.19%) |
Dec 05, 2006 | 14.66 | 14.83 | 14.62 | 14.74 | 561,727 | +0.12(+0.84%) |
Dec 04, 2006 | 14.71 | 14.74 | 14.57 | 14.61 | 1,121,747 | +0.07(+0.45%) |