Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.80 | 15.94 | 15.54 | 15.74 | 621,435 | -0.04(-0.25%) |
Feb 27, 2007 | 16.90 | 17.00 | 15.71 | 15.78 | 1,026,307 | -1.62(-9.31%) |
Feb 26, 2007 | 17.42 | 17.87 | 17.05 | 17.40 | 643,089 | -0.02(-0.11%) |
Feb 23, 2007 | 17.10 | 17.55 | 17.10 | 17.42 | 425,005 | +0.25(+1.46%) |
Feb 22, 2007 | 17.06 | 17.21 | 16.96 | 17.17 | 212,680 | +0.11(+0.64%) |
Feb 21, 2007 | 16.99 | 17.13 | 16.88 | 17.06 | 145,950 | -0.09(-0.52%) |
Feb 20, 2007 | 16.44 | 17.45 | 16.44 | 17.15 | 400,769 | +0.62(+3.75%) |
Feb 16, 2007 | 16.40 | 16.55 | 16.37 | 16.53 | 181,140 | +0.14(+0.85%) |
Feb 15, 2007 | 16.47 | 16.54 | 16.32 | 16.39 | 184,723 | -0.13(-0.79%) |
Feb 14, 2007 | 16.23 | 16.56 | 16.19 | 16.52 | 338,839 | +0.30(+1.85%) |
Feb 13, 2007 | 16.22 | 16.34 | 16.07 | 16.22 | 198,138 | +0.01(+0.06%) |
Feb 12, 2007 | 16.05 | 16.24 | 16.05 | 16.21 | 210,001 | +0.12(+0.75%) |
Feb 09, 2007 | 16.42 | 16.48 | 16.05 | 16.09 | 181,322 | -0.37(-2.25%) |
Feb 08, 2007 | 16.66 | 16.68 | 16.36 | 16.46 | 158,302 | -0.26(-1.56%) |
Feb 07, 2007 | 16.62 | 16.82 | 16.43 | 16.72 | 300,700 | +0.13(+0.78%) |
Feb 06, 2007 | 16.73 | 16.86 | 16.39 | 16.59 | 246,599 | -0.11(-0.66%) |
Feb 05, 2007 | 16.55 | 16.87 | 16.54 | 16.70 | 345,214 | +0.10(+0.60%) |
Feb 02, 2007 | 16.50 | 16.75 | 16.37 | 16.60 | 303,950 | +0.20(+1.22%) |
Feb 01, 2007 | 16.48 | 16.88 | 16.31 | 16.40 | 529,580 | -0.26(-1.56%) |
Jan 31, 2007 | 16.42 | 16.76 | 16.36 | 16.66 | 276,875 | +0.16(+0.97%) |
Jan 30, 2007 | 16.50 | 16.69 | 16.41 | 16.50 | 247,855 | +0.00(+0.00%) |
Jan 29, 2007 | 16.37 | 16.79 | 16.35 | 16.50 | 377,600 | +0.12(+0.73%) |
Jan 26, 2007 | 16.44 | 16.54 | 16.21 | 16.38 | 529,068 | -0.06(-0.36%) |
Jan 25, 2007 | 16.85 | 16.95 | 16.37 | 16.44 | 239,697 | -0.45(-2.66%) |
Jan 24, 2007 | 16.67 | 17.00 | 16.60 | 16.89 | 237,099 | +0.25(+1.50%) |
Jan 23, 2007 | 16.78 | 16.83 | 16.62 | 16.64 | 418,763 | -0.20(-1.19%) |
Jan 22, 2007 | 17.15 | 17.15 | 16.75 | 16.84 | 307,032 | -0.32(-1.86%) |
Jan 19, 2007 | 17.08 | 17.17 | 16.96 | 17.16 | 370,091 | -0.03(-0.17%) |
Jan 18, 2007 | 17.46 | 17.49 | 17.16 | 17.19 | 498,134 | -0.32(-1.83%) |
Jan 17, 2007 | 17.54 | 17.60 | 17.36 | 17.51 | 332,696 | -0.19(-1.07%) |
Jan 16, 2007 | 17.41 | 17.75 | 17.29 | 17.70 | 566,632 | +0.37(+2.14%) |
Jan 12, 2007 | 17.04 | 17.49 | 16.98 | 17.33 | 609,840 | +0.24(+1.40%) |
Jan 11, 2007 | 16.95 | 17.37 | 16.80 | 17.09 | 1,140,921 | +0.87(+5.36%) |
Jan 10, 2007 | 16.13 | 16.29 | 15.95 | 16.22 | 344,192 | -0.04(-0.25%) |
Jan 09, 2007 | 16.22 | 16.32 | 15.92 | 16.26 | 362,219 | +0.03(+0.18%) |
Jan 08, 2007 | 15.80 | 16.29 | 15.75 | 16.23 | 337,177 | +0.40(+2.53%) |
Jan 05, 2007 | 16.02 | 16.11 | 15.76 | 15.83 | 369,859 | -0.30(-1.86%) |
Jan 04, 2007 | 15.79 | 16.21 | 15.75 | 16.13 | 257,441 | +0.28(+1.77%) |
Jan 03, 2007 | 15.82 | 16.20 | 15.62 | 15.85 | 603,001 | +0.30(+1.93%) |
Dec 29, 2006 | 15.55 | 15.70 | 15.42 | 15.55 | 338,485 | -0.06(-0.38%) |
Dec 28, 2006 | 15.64 | 15.80 | 15.53 | 15.61 | 232,332 | -0.12(-0.76%) |
Dec 27, 2006 | 15.78 | 15.80 | 15.48 | 15.73 | 662,511 | -0.11(-0.69%) |
Dec 26, 2006 | 15.61 | 15.86 | 15.60 | 15.84 | 195,524 | +0.15(+0.96%) |
Dec 22, 2006 | 15.64 | 15.80 | 15.57 | 15.69 | 378,257 | +0.05(+0.32%) |
Dec 21, 2006 | 15.71 | 15.78 | 15.44 | 15.64 | 870,109 | -0.16(-1.01%) |
Dec 20, 2006 | 15.80 | 15.83 | 15.42 | 15.80 | 1,119,854 | -0.05(-0.32%) |
Dec 19, 2006 | 15.70 | 16.71 | 15.50 | 15.85 | 2,364,329 | -2.00(-11.20%) |
Dec 18, 2006 | 18.38 | 18.50 | 17.84 | 17.85 | 228,526 | -0.52(-2.83%) |
Dec 15, 2006 | 18.58 | 19.02 | 18.27 | 18.37 | 428,845 | -0.14(-0.76%) |
Dec 14, 2006 | 18.18 | 18.52 | 18.12 | 18.51 | 237,480 | +0.33(+1.82%) |
Dec 13, 2006 | 18.02 | 18.29 | 18.02 | 18.18 | 256,031 | +0.22(+1.22%) |
Dec 12, 2006 | 18.14 | 18.32 | 17.74 | 17.96 | 256,086 | -0.14(-0.77%) |
Dec 11, 2006 | 17.68 | 18.41 | 17.68 | 18.10 | 449,528 | +0.42(+2.38%) |
Dec 08, 2006 | 17.68 | 17.81 | 17.54 | 17.68 | 128,762 | -0.01(-0.06%) |
Dec 07, 2006 | 17.66 | 17.83 | 17.57 | 17.69 | 279,949 | +0.04(+0.23%) |
Dec 06, 2006 | 17.66 | 17.74 | 17.52 | 17.65 | 367,379 | -0.03(-0.17%) |
Dec 05, 2006 | 18.06 | 18.06 | 17.59 | 17.68 | 723,375 | -0.32(-1.78%) |
Dec 04, 2006 | 17.55 | 18.04 | 17.55 | 18.00 | 542,650 | +0.49(+2.80%) |