Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.68 | 20.03 | 19.43 | 19.86 | 521,854 | +0.31(+1.56%) |
Feb 27, 2007 | 20.36 | 20.51 | 19.46 | 19.56 | 1,077,652 | -1.22(-5.89%) |
Feb 26, 2007 | 20.28 | 20.94 | 20.03 | 20.78 | 860,845 | +0.63(+3.13%) |
Feb 23, 2007 | 20.12 | 20.44 | 19.90 | 20.15 | 571,098 | -0.08(-0.39%) |
Feb 22, 2007 | 19.92 | 20.31 | 19.85 | 20.23 | 800,787 | +0.32(+1.58%) |
Feb 21, 2007 | 19.53 | 20.06 | 19.27 | 19.91 | 394,414 | +0.12(+0.60%) |
Feb 20, 2007 | 19.71 | 19.93 | 19.29 | 19.79 | 455,919 | -0.01(-0.05%) |
Feb 16, 2007 | 19.97 | 20.01 | 19.72 | 19.80 | 362,334 | -0.18(-0.89%) |
Feb 15, 2007 | 19.70 | 20.02 | 19.63 | 19.98 | 451,399 | +0.30(+1.50%) |
Feb 14, 2007 | 19.22 | 20.02 | 19.03 | 19.68 | 623,142 | +0.49(+2.57%) |
Feb 13, 2007 | 18.97 | 19.43 | 18.96 | 19.19 | 318,845 | +0.33(+1.73%) |
Feb 12, 2007 | 18.86 | 19.00 | 18.61 | 18.87 | 293,338 | +0.01(+0.05%) |
Feb 09, 2007 | 19.00 | 19.53 | 18.81 | 18.86 | 641,377 | -0.15(-0.78%) |
Feb 08, 2007 | 19.55 | 19.63 | 18.86 | 19.00 | 1,331,770 | -1.12(-5.59%) |
Feb 07, 2007 | 17.44 | 20.61 | 17.44 | 20.13 | 2,212,392 | +2.81(+16.23%) |
Feb 06, 2007 | 17.21 | 17.45 | 16.96 | 17.32 | 657,698 | +0.06(+0.34%) |
Feb 05, 2007 | 17.63 | 17.69 | 17.23 | 17.26 | 371,794 | -0.31(-1.74%) |
Feb 02, 2007 | 17.64 | 17.93 | 17.51 | 17.56 | 493,898 | +0.04(+0.22%) |
Feb 01, 2007 | 17.19 | 17.83 | 17.18 | 17.52 | 358,456 | +0.43(+2.54%) |
Jan 31, 2007 | 16.77 | 17.27 | 16.47 | 17.09 | 577,782 | +0.19(+1.11%) |
Jan 30, 2007 | 16.77 | 17.00 | 16.69 | 16.90 | 314,996 | +0.20(+1.18%) |
Jan 29, 2007 | 16.58 | 16.89 | 16.36 | 16.71 | 462,834 | -0.02(-0.12%) |
Jan 26, 2007 | 16.50 | 16.91 | 16.16 | 16.73 | 418,389 | +0.27(+1.62%) |
Jan 25, 2007 | 16.95 | 17.15 | 16.38 | 16.46 | 459,982 | -0.45(-2.68%) |
Jan 24, 2007 | 16.95 | 17.17 | 16.84 | 16.91 | 770,368 | +0.02(+0.12%) |
Jan 23, 2007 | 16.60 | 17.16 | 16.58 | 16.89 | 359,854 | +0.25(+1.48%) |
Jan 22, 2007 | 16.60 | 16.75 | 16.21 | 16.65 | 579,546 | +0.01(+0.06%) |
Jan 19, 2007 | 16.59 | 16.91 | 16.43 | 16.64 | 1,369,861 | -0.02(-0.12%) |
Jan 18, 2007 | 18.18 | 18.18 | 16.31 | 16.66 | 1,152,852 | -1.77(-9.58%) |
Jan 17, 2007 | 18.31 | 18.45 | 18.20 | 18.42 | 350,205 | +0.10(+0.54%) |
Jan 16, 2007 | 18.74 | 18.74 | 18.20 | 18.32 | 552,173 | -0.36(-1.95%) |
Jan 12, 2007 | 18.54 | 18.70 | 18.45 | 18.69 | 256,535 | +0.06(+0.32%) |
Jan 11, 2007 | 18.78 | 18.79 | 18.53 | 18.63 | 401,929 | -0.04(-0.21%) |
Jan 10, 2007 | 18.22 | 18.75 | 18.19 | 18.67 | 345,333 | +0.27(+1.45%) |
Jan 09, 2007 | 18.60 | 18.67 | 18.19 | 18.40 | 543,285 | -0.22(-1.17%) |
Jan 08, 2007 | 18.37 | 18.87 | 18.22 | 18.62 | 844,651 | +0.25(+1.34%) |
Jan 05, 2007 | 18.64 | 18.64 | 18.04 | 18.37 | 503,894 | -0.26(-1.38%) |
Jan 04, 2007 | 18.48 | 18.69 | 18.08 | 18.63 | 508,498 | +0.14(+0.75%) |
Jan 03, 2007 | 18.87 | 18.97 | 18.15 | 18.49 | 508,057 | -0.12(-0.64%) |
Dec 29, 2006 | 18.49 | 19.06 | 18.44 | 18.61 | 404,358 | +0.19(+1.02%) |
Dec 28, 2006 | 18.45 | 18.65 | 18.34 | 18.42 | 175,308 | -0.02(-0.11%) |
Dec 27, 2006 | 18.52 | 18.54 | 18.41 | 18.44 | 308,055 | +0.03(+0.16%) |
Dec 26, 2006 | 17.93 | 18.56 | 17.70 | 18.41 | 260,277 | +0.52(+2.92%) |
Dec 22, 2006 | 17.91 | 18.04 | 17.69 | 17.89 | 113,826 | +0.01(+0.06%) |
Dec 21, 2006 | 18.11 | 18.26 | 17.72 | 17.88 | 259,529 | -0.18(-0.98%) |
Dec 20, 2006 | 17.83 | 18.31 | 17.79 | 18.06 | 301,709 | +0.30(+1.67%) |
Dec 19, 2006 | 17.78 | 17.93 | 17.58 | 17.76 | 290,868 | -0.09(-0.50%) |
Dec 18, 2006 | 18.07 | 18.34 | 17.74 | 17.85 | 491,643 | -0.17(-0.93%) |
Dec 15, 2006 | 17.88 | 18.07 | 17.81 | 18.02 | 429,627 | +0.21(+1.16%) |
Dec 14, 2006 | 17.78 | 17.91 | 17.65 | 17.81 | 337,578 | +0.07(+0.39%) |
Dec 13, 2006 | 18.22 | 18.28 | 17.66 | 17.74 | 659,397 | -0.38(-2.12%) |
Dec 12, 2006 | 18.21 | 18.27 | 17.72 | 18.13 | 315,897 | +0.01(+0.05%) |
Dec 11, 2006 | 17.91 | 18.39 | 17.88 | 18.12 | 285,395 | +0.25(+1.38%) |
Dec 08, 2006 | 17.88 | 18.22 | 17.54 | 17.87 | 270,143 | -0.06(-0.33%) |
Dec 07, 2006 | 17.88 | 18.35 | 17.76 | 17.93 | 325,534 | +0.11(+0.61%) |
Dec 06, 2006 | 17.67 | 18.11 | 17.35 | 17.82 | 313,573 | +0.13(+0.72%) |
Dec 05, 2006 | 17.61 | 17.99 | 17.53 | 17.69 | 382,997 | +0.15(+0.84%) |
Dec 04, 2006 | 16.91 | 17.81 | 16.80 | 17.54 | 509,628 | +0.72(+4.28%) |