Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.66 | 20.01 | 19.41 | 19.84 | 522,372 | +0.31(+1.56%) |
Feb 27, 2007 | 20.34 | 20.49 | 19.44 | 19.54 | 1,078,722 | -1.22(-5.89%) |
Feb 26, 2007 | 20.26 | 20.92 | 20.01 | 20.76 | 861,700 | +0.63(+3.13%) |
Feb 23, 2007 | 20.10 | 20.42 | 19.88 | 20.13 | 571,666 | -0.08(-0.39%) |
Feb 22, 2007 | 19.90 | 20.29 | 19.83 | 20.21 | 801,582 | +0.32(+1.59%) |
Feb 21, 2007 | 19.51 | 20.04 | 19.25 | 19.89 | 394,806 | +0.12(+0.60%) |
Feb 20, 2007 | 19.69 | 19.91 | 19.27 | 19.77 | 456,372 | -0.01(-0.05%) |
Feb 16, 2007 | 19.95 | 19.99 | 19.70 | 19.78 | 362,694 | -0.18(-0.89%) |
Feb 15, 2007 | 19.68 | 20.00 | 19.61 | 19.96 | 451,847 | +0.30(+1.50%) |
Feb 14, 2007 | 19.20 | 20.00 | 19.01 | 19.66 | 623,761 | +0.49(+2.57%) |
Feb 13, 2007 | 18.96 | 19.41 | 18.95 | 19.17 | 319,162 | +0.33(+1.72%) |
Feb 12, 2007 | 18.84 | 18.98 | 18.59 | 18.85 | 293,629 | +0.01(+0.05%) |
Feb 09, 2007 | 18.98 | 19.51 | 18.79 | 18.84 | 642,014 | -0.15(-0.78%) |
Feb 08, 2007 | 19.53 | 19.61 | 18.84 | 18.98 | 1,333,093 | -1.12(-5.59%) |
Feb 07, 2007 | 17.42 | 20.59 | 17.42 | 20.11 | 2,214,590 | +2.81(+16.23%) |
Feb 06, 2007 | 17.19 | 17.43 | 16.95 | 17.30 | 658,351 | +0.06(+0.34%) |
Feb 05, 2007 | 17.62 | 17.67 | 17.21 | 17.24 | 372,163 | -0.31(-1.74%) |
Feb 02, 2007 | 17.63 | 17.91 | 17.50 | 17.55 | 494,388 | +0.04(+0.23%) |
Feb 01, 2007 | 17.17 | 17.81 | 17.16 | 17.51 | 358,812 | +0.43(+2.54%) |
Jan 31, 2007 | 16.76 | 17.25 | 16.45 | 17.07 | 578,356 | +0.19(+1.11%) |
Jan 30, 2007 | 16.76 | 16.98 | 16.67 | 16.89 | 315,309 | +0.20(+1.18%) |
Jan 29, 2007 | 16.56 | 16.88 | 16.34 | 16.69 | 463,293 | -0.02(-0.12%) |
Jan 26, 2007 | 16.48 | 16.90 | 16.15 | 16.71 | 418,804 | +0.27(+1.62%) |
Jan 25, 2007 | 16.94 | 17.13 | 16.36 | 16.44 | 460,439 | -0.45(-2.68%) |
Jan 24, 2007 | 16.94 | 17.15 | 16.83 | 16.90 | 771,134 | +0.02(+0.12%) |
Jan 23, 2007 | 16.58 | 17.14 | 16.56 | 16.88 | 360,211 | +0.25(+1.48%) |
Jan 22, 2007 | 16.58 | 16.73 | 16.20 | 16.63 | 580,122 | +0.01(+0.06%) |
Jan 19, 2007 | 16.57 | 16.90 | 16.41 | 16.62 | 1,371,221 | -0.02(-0.12%) |
Jan 18, 2007 | 18.16 | 18.16 | 16.30 | 16.64 | 1,153,997 | -1.76(-9.58%) |
Jan 17, 2007 | 18.30 | 18.43 | 18.19 | 18.40 | 350,553 | +0.10(+0.54%) |
Jan 16, 2007 | 18.72 | 18.72 | 18.19 | 18.31 | 552,721 | -0.36(-1.95%) |
Jan 12, 2007 | 18.52 | 18.68 | 18.43 | 18.67 | 256,789 | +0.06(+0.32%) |
Jan 11, 2007 | 18.76 | 18.77 | 18.51 | 18.61 | 402,328 | -0.04(-0.21%) |
Jan 10, 2007 | 18.21 | 18.73 | 18.17 | 18.65 | 345,676 | +0.27(+1.45%) |
Jan 09, 2007 | 18.58 | 18.65 | 18.17 | 18.38 | 543,825 | -0.22(-1.17%) |
Jan 08, 2007 | 18.35 | 18.85 | 18.21 | 18.60 | 845,490 | +0.25(+1.34%) |
Jan 05, 2007 | 18.62 | 18.62 | 18.02 | 18.35 | 504,394 | -0.26(-1.38%) |
Jan 04, 2007 | 18.46 | 18.67 | 18.06 | 18.61 | 509,003 | +0.14(+0.75%) |
Jan 03, 2007 | 18.85 | 18.96 | 18.13 | 18.47 | 508,562 | -0.12(-0.64%) |
Dec 29, 2006 | 18.47 | 19.04 | 18.42 | 18.59 | 404,759 | +0.19(+1.02%) |
Dec 28, 2006 | 18.43 | 18.63 | 18.32 | 18.40 | 175,483 | -0.02(-0.11%) |
Dec 27, 2006 | 18.50 | 18.52 | 18.39 | 18.42 | 308,361 | +0.03(+0.16%) |
Dec 26, 2006 | 17.91 | 18.54 | 17.68 | 18.39 | 260,536 | +0.52(+2.92%) |
Dec 22, 2006 | 17.89 | 18.02 | 17.67 | 17.87 | 113,939 | +0.01(+0.05%) |
Dec 21, 2006 | 18.09 | 18.25 | 17.70 | 17.86 | 259,787 | -0.18(-0.98%) |
Dec 20, 2006 | 17.81 | 18.30 | 17.77 | 18.04 | 302,008 | +0.30(+1.67%) |
Dec 19, 2006 | 17.76 | 17.91 | 17.57 | 17.74 | 291,157 | -0.09(-0.50%) |
Dec 18, 2006 | 18.05 | 18.32 | 17.72 | 17.83 | 492,131 | -0.17(-0.93%) |
Dec 15, 2006 | 17.86 | 18.05 | 17.79 | 18.00 | 430,054 | +0.21(+1.16%) |
Dec 14, 2006 | 17.76 | 17.89 | 17.64 | 17.79 | 337,914 | +0.07(+0.39%) |
Dec 13, 2006 | 18.21 | 18.27 | 17.64 | 17.72 | 660,052 | -0.38(-2.12%) |
Dec 12, 2006 | 18.20 | 18.26 | 17.70 | 18.11 | 316,210 | +0.01(+0.05%) |
Dec 11, 2006 | 17.89 | 18.37 | 17.86 | 18.10 | 285,679 | +0.25(+1.38%) |
Dec 08, 2006 | 17.86 | 18.21 | 17.53 | 17.85 | 270,411 | -0.06(-0.33%) |
Dec 07, 2006 | 17.86 | 18.33 | 17.74 | 17.91 | 325,857 | +0.11(+0.61%) |
Dec 06, 2006 | 17.65 | 18.09 | 17.33 | 17.80 | 313,884 | +0.13(+0.72%) |
Dec 05, 2006 | 17.60 | 17.97 | 17.52 | 17.67 | 383,377 | +0.15(+0.84%) |
Dec 04, 2006 | 16.90 | 17.79 | 16.79 | 17.53 | 510,134 | +0.72(+4.28%) |