Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.54 | 18.67 | 18.38 | 18.59 | 470,721 | +0.05(+0.27%) |
Feb 27, 2007 | 18.80 | 18.85 | 18.28 | 18.54 | 277,316 | -0.83(-4.28%) |
Feb 26, 2007 | 19.24 | 19.40 | 19.20 | 19.36 | 87,492 | -0.08(-0.42%) |
Feb 23, 2007 | 19.27 | 19.47 | 19.17 | 19.45 | 132,518 | +0.42(+2.20%) |
Feb 22, 2007 | 18.95 | 19.05 | 18.81 | 19.03 | 174,729 | -0.34(-1.76%) |
Feb 21, 2007 | 19.21 | 19.44 | 19.21 | 19.37 | 152,728 | +0.18(+0.94%) |
Feb 20, 2007 | 19.15 | 19.20 | 19.09 | 19.19 | 170,636 | +0.50(+2.70%) |
Feb 16, 2007 | 18.58 | 18.70 | 18.51 | 18.68 | 102,074 | -0.02(-0.13%) |
Feb 15, 2007 | 18.61 | 18.72 | 18.60 | 18.71 | 63,445 | +0.11(+0.57%) |
Feb 14, 2007 | 18.51 | 18.67 | 18.46 | 18.60 | 99,772 | +0.02(+0.08%) |
Feb 13, 2007 | 18.46 | 18.59 | 18.46 | 18.59 | 46,048 | +0.16(+0.89%) |
Feb 12, 2007 | 18.55 | 18.55 | 18.37 | 18.42 | 82,632 | -0.04(-0.23%) |
Feb 09, 2007 | 18.49 | 18.59 | 18.42 | 18.47 | 67,794 | -0.04(-0.21%) |
Feb 08, 2007 | 18.42 | 18.56 | 18.37 | 18.50 | 72,910 | -0.01(-0.04%) |
Feb 07, 2007 | 18.59 | 18.61 | 18.50 | 18.51 | 88,260 | -0.16(-0.88%) |
Feb 06, 2007 | 18.74 | 18.75 | 18.56 | 18.68 | 294,456 | +1.13(+6.41%) |
Feb 05, 2007 | 17.43 | 17.57 | 17.41 | 17.55 | 221,034 | -0.08(-0.44%) |
Feb 02, 2007 | 17.66 | 17.74 | 17.60 | 17.63 | 161,682 | -0.08(-0.46%) |
Feb 01, 2007 | 17.73 | 17.80 | 17.69 | 17.71 | 122,541 | +0.23(+1.30%) |
Jan 31, 2007 | 17.38 | 17.51 | 17.34 | 17.48 | 245,082 | +0.16(+0.95%) |
Jan 30, 2007 | 17.41 | 17.48 | 17.27 | 17.32 | 84,167 | -0.09(-0.49%) |
Jan 29, 2007 | 17.30 | 17.48 | 17.29 | 17.41 | 125,355 | +0.10(+0.59%) |
Jan 26, 2007 | 17.21 | 17.32 | 17.16 | 17.30 | 110,517 | +0.11(+0.61%) |
Jan 25, 2007 | 17.31 | 17.33 | 17.13 | 17.20 | 134,820 | -0.24(-1.39%) |
Jan 24, 2007 | 17.51 | 17.53 | 17.39 | 17.44 | 79,562 | +0.11(+0.63%) |
Jan 23, 2007 | 17.22 | 17.35 | 17.22 | 17.33 | 111,028 | +0.25(+1.49%) |
Jan 22, 2007 | 17.23 | 17.23 | 17.02 | 17.08 | 413,927 | -0.41(-2.37%) |
Jan 19, 2007 | 17.20 | 17.59 | 17.18 | 17.49 | 421,602 | +0.25(+1.43%) |
Jan 18, 2007 | 17.30 | 17.34 | 17.23 | 17.25 | 153,496 | -0.25(-1.43%) |
Jan 17, 2007 | 17.46 | 17.54 | 17.39 | 17.50 | 134,564 | -0.15(-0.86%) |
Jan 16, 2007 | 17.59 | 17.70 | 17.59 | 17.65 | 76,748 | -0.00(-0.02%) |
Jan 12, 2007 | 17.56 | 17.70 | 17.56 | 17.65 | 128,936 | +0.24(+1.37%) |
Jan 11, 2007 | 17.18 | 17.45 | 17.17 | 17.41 | 175,753 | +0.21(+1.25%) |
Jan 10, 2007 | 17.20 | 17.23 | 17.15 | 17.20 | 246,361 | -0.32(-1.83%) |
Jan 09, 2007 | 17.50 | 17.57 | 17.45 | 17.52 | 226,918 | +0.03(+0.16%) |
Jan 08, 2007 | 17.41 | 17.55 | 17.30 | 17.49 | 239,709 | +0.07(+0.38%) |
Jan 05, 2007 | 17.46 | 17.51 | 17.25 | 17.43 | 184,195 | -0.26(-1.48%) |
Jan 04, 2007 | 17.63 | 17.73 | 17.61 | 17.69 | 91,074 | -0.02(-0.11%) |
Jan 03, 2007 | 17.75 | 17.87 | 17.70 | 17.71 | 121,006 | +0.34(+1.96%) |
Dec 29, 2006 | 17.36 | 17.46 | 17.36 | 17.37 | 142,751 | -0.12(-0.67%) |
Dec 28, 2006 | 17.58 | 17.58 | 17.34 | 17.48 | 121,517 | -0.09(-0.49%) |
Dec 27, 2006 | 17.49 | 17.59 | 17.49 | 17.57 | 109,238 | +0.16(+0.90%) |
Dec 26, 2006 | 17.47 | 17.52 | 17.38 | 17.41 | 53,979 | +0.01(+0.04%) |
Dec 22, 2006 | 17.55 | 17.56 | 17.32 | 17.41 | 108,726 | -0.14(-0.80%) |
Dec 21, 2006 | 17.49 | 17.57 | 17.45 | 17.55 | 158,101 | -0.15(-0.84%) |
Dec 20, 2006 | 17.68 | 17.73 | 17.64 | 17.70 | 178,055 | -0.19(-1.05%) |
Dec 19, 2006 | 17.78 | 17.94 | 17.71 | 17.88 | 186,241 | -0.19(-1.06%) |
Dec 18, 2006 | 18.15 | 18.18 | 17.92 | 18.07 | 119,215 | +0.22(+1.23%) |
Dec 15, 2006 | 18.06 | 18.06 | 17.82 | 17.86 | 99,260 | -0.23(-1.25%) |
Dec 14, 2006 | 18.09 | 18.12 | 18.03 | 18.08 | 153,751 | -0.51(-2.73%) |
Dec 13, 2006 | 18.61 | 18.67 | 18.44 | 18.59 | 65,747 | -0.02(-0.08%) |
Dec 12, 2006 | 18.51 | 18.66 | 18.49 | 18.61 | 84,934 | +0.03(+0.15%) |
Dec 11, 2006 | 18.42 | 18.59 | 18.39 | 18.58 | 81,097 | +0.30(+1.67%) |
Dec 08, 2006 | 18.32 | 18.41 | 18.24 | 18.27 | 129,448 | -0.04(-0.19%) |
Dec 07, 2006 | 18.02 | 18.42 | 18.02 | 18.31 | 305,457 | +0.80(+4.55%) |
Dec 06, 2006 | 17.33 | 17.55 | 17.31 | 17.51 | 127,401 | +0.23(+1.31%) |
Dec 05, 2006 | 17.25 | 17.31 | 17.20 | 17.29 | 154,007 | -0.09(-0.54%) |
Dec 04, 2006 | 17.26 | 17.41 | 17.24 | 17.38 | 156,566 | -0.09(-0.54%) |