Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.45 | 16.53 | 16.36 | 16.47 | 943,073 | +0.08(+0.49%) |
Feb 27, 2007 | 16.72 | 16.75 | 16.34 | 16.39 | 1,118,726 | -0.38(-2.26%) |
Feb 26, 2007 | 16.78 | 16.82 | 16.72 | 16.77 | 463,325 | +0.02(+0.15%) |
Feb 23, 2007 | 16.77 | 16.78 | 16.68 | 16.75 | 538,386 | +0.15(+0.89%) |
Feb 22, 2007 | 16.55 | 16.62 | 16.53 | 16.60 | 596,012 | -0.02(-0.11%) |
Feb 21, 2007 | 16.56 | 16.67 | 16.53 | 16.62 | 764,482 | -0.30(-1.77%) |
Feb 20, 2007 | 16.83 | 16.94 | 16.77 | 16.92 | 493,656 | +0.18(+1.10%) |
Feb 16, 2007 | 16.69 | 16.76 | 16.60 | 16.74 | 534,631 | -0.18(-1.09%) |
Feb 15, 2007 | 16.97 | 16.99 | 16.88 | 16.92 | 431,459 | +0.02(+0.15%) |
Feb 14, 2007 | 16.78 | 16.89 | 16.77 | 16.89 | 1,099,068 | +0.37(+2.26%) |
Feb 13, 2007 | 16.39 | 16.55 | 16.39 | 16.52 | 675,918 | +0.19(+1.16%) |
Feb 12, 2007 | 16.29 | 16.36 | 16.25 | 16.33 | 881,294 | -0.23(-1.37%) |
Feb 09, 2007 | 16.56 | 16.67 | 16.53 | 16.56 | 777,052 | -0.13(-0.81%) |
Feb 08, 2007 | 16.64 | 16.74 | 16.59 | 16.69 | 1,713,922 | -0.39(-2.29%) |
Feb 07, 2007 | 17.04 | 17.18 | 17.02 | 17.08 | 429,174 | -0.08(-0.46%) |
Feb 06, 2007 | 17.20 | 17.23 | 17.13 | 17.16 | 1,286,054 | +0.22(+1.30%) |
Feb 05, 2007 | 16.91 | 17.01 | 16.91 | 16.94 | 432,276 | -0.09(-0.50%) |
Feb 02, 2007 | 17.06 | 17.08 | 16.99 | 17.03 | 672,085 | +0.07(+0.43%) |
Feb 01, 2007 | 16.93 | 17.04 | 16.89 | 16.96 | 686,613 | +0.23(+1.36%) |
Jan 31, 2007 | 16.70 | 16.77 | 16.64 | 16.73 | 585,564 | -0.11(-0.66%) |
Jan 30, 2007 | 16.88 | 16.93 | 16.77 | 16.84 | 515,042 | +0.13(+0.81%) |
Jan 29, 2007 | 16.65 | 16.74 | 16.63 | 16.70 | 448,274 | +0.10(+0.59%) |
Jan 26, 2007 | 16.63 | 16.65 | 16.49 | 16.61 | 530,224 | -0.12(-0.70%) |
Jan 25, 2007 | 16.88 | 16.89 | 16.68 | 16.72 | 420,685 | -0.22(-1.30%) |
Jan 24, 2007 | 16.97 | 17.00 | 16.85 | 16.94 | 518,796 | +0.10(+0.58%) |
Jan 23, 2007 | 16.80 | 16.91 | 16.75 | 16.85 | 696,408 | -0.11(-0.65%) |
Jan 22, 2007 | 17.05 | 17.05 | 16.90 | 16.96 | 486,800 | -0.18(-1.04%) |
Jan 19, 2007 | 17.04 | 17.18 | 17.04 | 17.13 | 1,008,535 | +0.10(+0.58%) |
Jan 18, 2007 | 17.16 | 17.20 | 17.00 | 17.04 | 493,167 | -0.12(-0.71%) |
Jan 17, 2007 | 17.13 | 17.20 | 17.11 | 17.16 | 676,329 | +0.15(+0.86%) |
Jan 16, 2007 | 17.04 | 17.05 | 16.98 | 17.01 | 521,082 | +0.07(+0.40%) |
Jan 12, 2007 | 16.89 | 16.98 | 16.86 | 16.94 | 588,339 | +0.36(+2.18%) |
Jan 11, 2007 | 16.46 | 16.63 | 16.42 | 16.58 | 468,353 | +0.08(+0.48%) |
Jan 10, 2007 | 16.50 | 16.56 | 16.47 | 16.50 | 642,210 | -0.15(-0.92%) |
Jan 09, 2007 | 16.67 | 16.70 | 16.59 | 16.66 | 550,466 | -0.06(-0.33%) |
Jan 08, 2007 | 16.75 | 16.78 | 16.63 | 16.71 | 626,212 | -0.12(-0.69%) |
Jan 05, 2007 | 16.89 | 16.92 | 16.78 | 16.83 | 512,266 | -0.27(-1.58%) |
Jan 04, 2007 | 17.07 | 17.15 | 17.06 | 17.10 | 590,461 | -0.09(-0.53%) |
Jan 03, 2007 | 17.25 | 17.32 | 17.13 | 17.19 | 902,752 | +0.15(+0.86%) |
Dec 29, 2006 | 17.06 | 17.15 | 17.03 | 17.04 | 300,536 | -0.08(-0.47%) |
Dec 28, 2006 | 17.20 | 17.21 | 17.08 | 17.12 | 371,875 | +0.01(+0.04%) |
Dec 27, 2006 | 16.97 | 17.14 | 16.97 | 17.12 | 532,346 | +0.21(+1.23%) |
Dec 26, 2006 | 16.82 | 16.96 | 16.82 | 16.91 | 194,263 | +0.06(+0.33%) |
Dec 22, 2006 | 17.00 | 17.07 | 16.79 | 16.85 | 407,136 | -0.02(-0.15%) |
Dec 21, 2006 | 16.90 | 16.99 | 16.83 | 16.88 | 729,874 | -0.10(-0.58%) |
Dec 20, 2006 | 17.13 | 17.16 | 16.93 | 16.97 | 985,354 | -0.07(-0.43%) |
Dec 19, 2006 | 16.97 | 17.05 | 16.96 | 17.05 | 873,041 | +0.26(+1.53%) |
Dec 18, 2006 | 16.88 | 16.94 | 16.77 | 16.79 | 400,116 | -0.02(-0.11%) |
Dec 15, 2006 | 16.86 | 16.88 | 16.77 | 16.81 | 530,877 | -0.04(-0.25%) |
Dec 14, 2006 | 16.85 | 16.90 | 16.80 | 16.85 | 580,014 | +0.03(+0.18%) |
Dec 13, 2006 | 16.78 | 16.85 | 16.75 | 16.82 | 721,385 | +0.15(+0.92%) |
Dec 12, 2006 | 16.59 | 16.70 | 16.59 | 16.67 | 432,929 | +0.16(+0.96%) |
Dec 11, 2006 | 16.48 | 16.54 | 16.45 | 16.51 | 384,281 | +0.08(+0.48%) |
Dec 08, 2006 | 16.42 | 16.53 | 16.37 | 16.43 | 439,622 | -0.09(-0.52%) |
Dec 07, 2006 | 16.57 | 16.63 | 16.48 | 16.51 | 344,449 | +0.09(+0.56%) |
Dec 06, 2006 | 16.44 | 16.47 | 16.39 | 16.42 | 440,765 | -0.13(-0.81%) |
Dec 05, 2006 | 16.51 | 16.58 | 16.48 | 16.56 | 499,696 | +0.09(+0.52%) |
Dec 04, 2006 | 16.46 | 16.53 | 16.32 | 16.47 | 616,418 | +0.06(+0.37%) |