Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.94 | 16.25 | 15.89 | 16.19 | 710,733 | +0.25(+1.54%) |
Feb 27, 2007 | 15.97 | 16.13 | 15.88 | 15.95 | 852,226 | -0.19(-1.18%) |
Feb 26, 2007 | 16.05 | 16.23 | 15.97 | 16.14 | 831,770 | +0.03(+0.17%) |
Feb 23, 2007 | 16.05 | 16.11 | 15.97 | 16.11 | 353,555 | +0.01(+0.04%) |
Feb 22, 2007 | 16.10 | 16.17 | 16.04 | 16.10 | 235,402 | -0.07(-0.42%) |
Feb 21, 2007 | 16.11 | 16.24 | 16.08 | 16.17 | 218,685 | -0.04(-0.25%) |
Feb 20, 2007 | 16.22 | 16.23 | 16.07 | 16.21 | 239,543 | +0.14(+0.89%) |
Feb 16, 2007 | 16.07 | 16.08 | 16.00 | 16.07 | 229,522 | +0.00(+0.00%) |
Feb 15, 2007 | 16.11 | 16.13 | 16.02 | 16.07 | 192,171 | -0.07(-0.46%) |
Feb 14, 2007 | 16.00 | 16.18 | 16.00 | 16.14 | 344,402 | +0.07(+0.42%) |
Feb 13, 2007 | 15.90 | 16.07 | 15.90 | 16.07 | 463,196 | +0.16(+1.03%) |
Feb 12, 2007 | 15.89 | 15.98 | 15.87 | 15.91 | 232,450 | -0.01(-0.09%) |
Feb 09, 2007 | 15.91 | 16.05 | 15.80 | 15.93 | 295,614 | -0.04(-0.26%) |
Feb 08, 2007 | 16.06 | 16.11 | 15.76 | 15.97 | 278,973 | -0.21(-1.30%) |
Feb 07, 2007 | 16.16 | 16.20 | 16.09 | 16.18 | 344,573 | +0.03(+0.17%) |
Feb 06, 2007 | 15.97 | 16.16 | 15.93 | 16.15 | 500,866 | +0.14(+0.89%) |
Feb 05, 2007 | 16.07 | 16.11 | 15.95 | 16.01 | 388,125 | -0.14(-0.89%) |
Feb 02, 2007 | 16.03 | 16.29 | 15.97 | 16.15 | 769,805 | +0.15(+0.94%) |
Feb 01, 2007 | 15.74 | 16.03 | 15.74 | 16.00 | 628,059 | +0.21(+1.34%) |
Jan 31, 2007 | 15.56 | 15.82 | 15.56 | 15.79 | 561,221 | +0.18(+1.18%) |
Jan 30, 2007 | 15.49 | 15.61 | 15.46 | 15.61 | 442,507 | +0.11(+0.70%) |
Jan 29, 2007 | 15.45 | 15.58 | 15.45 | 15.50 | 562,487 | -0.01(-0.09%) |
Jan 26, 2007 | 15.37 | 15.53 | 15.35 | 15.51 | 364,935 | +0.10(+0.62%) |
Jan 25, 2007 | 15.49 | 15.58 | 15.35 | 15.41 | 393,266 | -0.12(-0.75%) |
Jan 24, 2007 | 15.39 | 15.64 | 15.38 | 15.53 | 487,368 | +0.10(+0.66%) |
Jan 23, 2007 | 15.26 | 15.47 | 15.26 | 15.43 | 559,921 | +0.11(+0.71%) |
Jan 22, 2007 | 15.33 | 15.35 | 15.22 | 15.32 | 623,039 | -0.05(-0.35%) |
Jan 19, 2007 | 15.31 | 15.37 | 15.18 | 15.37 | 715,347 | +0.07(+0.49%) |
Jan 18, 2007 | 15.37 | 15.52 | 15.30 | 15.30 | 853,635 | -0.12(-0.75%) |
Jan 17, 2007 | 15.58 | 15.58 | 15.34 | 15.41 | 984,757 | -0.25(-1.57%) |
Jan 16, 2007 | 15.80 | 15.95 | 15.49 | 15.66 | 760,892 | -0.27(-1.71%) |
Jan 12, 2007 | 15.84 | 15.95 | 15.83 | 15.93 | 222,007 | +0.04(+0.26%) |
Jan 11, 2007 | 15.77 | 16.00 | 15.77 | 15.89 | 325,342 | +0.08(+0.52%) |
Jan 10, 2007 | 15.80 | 15.86 | 15.73 | 15.81 | 417,027 | -0.05(-0.30%) |
Jan 09, 2007 | 15.76 | 16.03 | 15.66 | 15.86 | 351,323 | +0.07(+0.43%) |
Jan 08, 2007 | 15.76 | 15.89 | 15.69 | 15.79 | 300,117 | -0.07(-0.47%) |
Jan 05, 2007 | 15.95 | 16.06 | 15.79 | 15.86 | 572,754 | -0.16(-1.02%) |
Jan 04, 2007 | 16.03 | 16.12 | 15.95 | 16.03 | 525,116 | -0.07(-0.42%) |
Jan 03, 2007 | 16.05 | 16.42 | 16.04 | 16.10 | 715,598 | +0.07(+0.47%) |
Dec 29, 2006 | 16.12 | 16.18 | 16.01 | 16.02 | 468,003 | -0.15(-0.93%) |
Dec 28, 2006 | 16.11 | 16.26 | 16.11 | 16.17 | 507,606 | +0.00(+0.00%) |
Dec 27, 2006 | 16.14 | 16.27 | 16.10 | 16.17 | 377,694 | -0.01(-0.04%) |
Dec 26, 2006 | 16.01 | 16.19 | 16.01 | 16.18 | 403,665 | +0.13(+0.81%) |
Dec 22, 2006 | 16.01 | 16.09 | 15.95 | 16.05 | 354,813 | -0.01(-0.04%) |
Dec 21, 2006 | 16.02 | 16.20 | 16.01 | 16.05 | 336,399 | +0.01(+0.08%) |
Dec 20, 2006 | 16.10 | 16.13 | 16.02 | 16.04 | 417,447 | -0.10(-0.59%) |
Dec 19, 2006 | 16.21 | 16.28 | 16.07 | 16.14 | 437,410 | -0.14(-0.88%) |
Dec 18, 2006 | 16.39 | 16.48 | 16.26 | 16.28 | 316,434 | -0.14(-0.87%) |
Dec 15, 2006 | 16.22 | 16.46 | 16.22 | 16.42 | 921,100 | +0.18(+1.09%) |
Dec 14, 2006 | 16.05 | 16.29 | 15.97 | 16.25 | 293,023 | +0.15(+0.93%) |
Dec 13, 2006 | 16.12 | 16.16 | 16.05 | 16.10 | 231,186 | -0.02(-0.13%) |
Dec 12, 2006 | 16.03 | 16.12 | 15.99 | 16.12 | 143,982 | +0.03(+0.21%) |
Dec 11, 2006 | 15.88 | 16.09 | 15.88 | 16.08 | 161,016 | +0.12(+0.73%) |
Dec 08, 2006 | 15.95 | 16.01 | 15.88 | 15.97 | 185,572 | -0.04(-0.26%) |
Dec 07, 2006 | 16.09 | 16.25 | 16.00 | 16.01 | 152,267 | -0.12(-0.72%) |
Dec 06, 2006 | 16.25 | 16.25 | 16.06 | 16.12 | 324,283 | -0.18(-1.09%) |
Dec 05, 2006 | 16.20 | 16.33 | 16.11 | 16.30 | 203,694 | +0.11(+0.67%) |
Dec 04, 2006 | 15.88 | 16.20 | 15.88 | 16.19 | 373,818 | +0.27(+1.67%) |