Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.07 | 19.20 | 18.90 | 19.12 | 457,692 | +0.05(+0.27%) |
Feb 27, 2007 | 19.33 | 19.39 | 18.80 | 19.06 | 269,640 | -0.85(-4.28%) |
Feb 26, 2007 | 19.78 | 19.95 | 19.74 | 19.92 | 85,071 | -0.08(-0.42%) |
Feb 23, 2007 | 19.82 | 20.03 | 19.72 | 20.00 | 128,850 | +0.43(+2.20%) |
Feb 22, 2007 | 19.49 | 19.59 | 19.35 | 19.57 | 169,893 | -0.35(-1.76%) |
Feb 21, 2007 | 19.76 | 20.00 | 19.76 | 19.92 | 148,501 | +0.18(+0.94%) |
Feb 20, 2007 | 19.70 | 19.75 | 19.63 | 19.73 | 165,913 | +0.52(+2.70%) |
Feb 16, 2007 | 19.10 | 19.24 | 19.04 | 19.22 | 99,249 | -0.02(-0.13%) |
Feb 15, 2007 | 19.14 | 19.26 | 19.13 | 19.24 | 61,689 | +0.11(+0.57%) |
Feb 14, 2007 | 19.04 | 19.20 | 18.98 | 19.13 | 97,010 | +0.02(+0.08%) |
Feb 13, 2007 | 18.99 | 19.12 | 18.99 | 19.12 | 44,774 | +0.17(+0.89%) |
Feb 12, 2007 | 19.08 | 19.08 | 18.89 | 18.95 | 80,344 | -0.04(-0.23%) |
Feb 09, 2007 | 19.02 | 19.12 | 18.94 | 18.99 | 65,917 | -0.04(-0.21%) |
Feb 08, 2007 | 18.94 | 19.09 | 18.89 | 19.03 | 70,892 | -0.01(-0.04%) |
Feb 07, 2007 | 19.12 | 19.14 | 19.03 | 19.04 | 85,817 | -0.17(-0.88%) |
Feb 06, 2007 | 19.27 | 19.29 | 19.08 | 19.21 | 286,306 | +1.16(+6.41%) |
Feb 05, 2007 | 17.93 | 18.07 | 17.90 | 18.05 | 214,916 | -0.08(-0.44%) |
Feb 02, 2007 | 18.16 | 18.25 | 18.10 | 18.13 | 157,207 | -0.08(-0.46%) |
Feb 01, 2007 | 18.24 | 18.31 | 18.19 | 18.22 | 119,149 | +0.23(+1.30%) |
Jan 31, 2007 | 17.88 | 18.01 | 17.83 | 17.98 | 238,298 | +0.17(+0.95%) |
Jan 30, 2007 | 17.90 | 17.98 | 17.76 | 17.81 | 81,837 | -0.09(-0.49%) |
Jan 29, 2007 | 17.79 | 17.98 | 17.78 | 17.90 | 121,885 | +0.10(+0.59%) |
Jan 26, 2007 | 17.70 | 17.81 | 17.64 | 17.80 | 107,458 | +0.11(+0.61%) |
Jan 25, 2007 | 17.81 | 17.83 | 17.62 | 17.69 | 131,089 | -0.25(-1.39%) |
Jan 24, 2007 | 18.01 | 18.03 | 17.88 | 17.94 | 77,360 | +0.11(+0.63%) |
Jan 23, 2007 | 17.71 | 17.85 | 17.71 | 17.83 | 107,955 | +0.26(+1.49%) |
Jan 22, 2007 | 17.72 | 17.72 | 17.51 | 17.56 | 402,471 | -0.43(-2.37%) |
Jan 19, 2007 | 17.69 | 18.09 | 17.67 | 17.99 | 409,933 | +0.25(+1.43%) |
Jan 18, 2007 | 17.79 | 17.83 | 17.72 | 17.74 | 149,247 | -0.26(-1.43%) |
Jan 17, 2007 | 17.96 | 18.04 | 17.89 | 17.99 | 130,840 | -0.16(-0.86%) |
Jan 16, 2007 | 18.09 | 18.20 | 18.09 | 18.15 | 74,623 | -0.00(-0.02%) |
Jan 12, 2007 | 18.06 | 18.20 | 18.06 | 18.16 | 125,368 | +0.25(+1.37%) |
Jan 11, 2007 | 17.66 | 17.95 | 17.66 | 17.91 | 170,888 | +0.22(+1.25%) |
Jan 10, 2007 | 17.69 | 17.72 | 17.64 | 17.69 | 239,542 | -0.33(-1.83%) |
Jan 09, 2007 | 17.99 | 18.07 | 17.94 | 18.02 | 220,637 | +0.03(+0.16%) |
Jan 08, 2007 | 17.91 | 18.05 | 17.79 | 17.99 | 233,075 | +0.07(+0.38%) |
Jan 05, 2007 | 17.96 | 18.01 | 17.74 | 17.92 | 179,097 | -0.27(-1.48%) |
Jan 04, 2007 | 18.14 | 18.24 | 18.11 | 18.19 | 88,553 | -0.02(-0.11%) |
Jan 03, 2007 | 18.26 | 18.38 | 18.21 | 18.21 | 117,656 | +0.35(+1.96%) |
Dec 29, 2006 | 17.85 | 17.95 | 17.85 | 17.86 | 138,800 | -0.12(-0.67%) |
Dec 28, 2006 | 18.08 | 18.08 | 17.84 | 17.98 | 118,154 | -0.09(-0.49%) |
Dec 27, 2006 | 17.99 | 18.09 | 17.99 | 18.07 | 106,214 | +0.16(+0.90%) |
Dec 26, 2006 | 17.97 | 18.02 | 17.87 | 17.91 | 52,485 | +0.01(+0.04%) |
Dec 22, 2006 | 18.05 | 18.06 | 17.81 | 17.90 | 105,717 | -0.14(-0.80%) |
Dec 21, 2006 | 17.99 | 18.07 | 17.94 | 18.05 | 153,725 | -0.15(-0.84%) |
Dec 20, 2006 | 18.18 | 18.24 | 18.14 | 18.20 | 173,127 | -0.19(-1.05%) |
Dec 19, 2006 | 18.28 | 18.45 | 18.21 | 18.39 | 181,087 | -0.20(-1.06%) |
Dec 18, 2006 | 18.66 | 18.70 | 18.43 | 18.59 | 115,915 | +0.23(+1.23%) |
Dec 15, 2006 | 18.58 | 18.58 | 18.33 | 18.36 | 96,513 | -0.23(-1.25%) |
Dec 14, 2006 | 18.61 | 18.64 | 18.54 | 18.60 | 149,496 | -0.52(-2.73%) |
Dec 13, 2006 | 19.14 | 19.20 | 18.96 | 19.12 | 63,927 | -0.02(-0.08%) |
Dec 12, 2006 | 19.04 | 19.20 | 19.02 | 19.14 | 82,583 | +0.03(+0.15%) |
Dec 11, 2006 | 18.95 | 19.12 | 18.91 | 19.11 | 78,852 | +0.31(+1.67%) |
Dec 08, 2006 | 18.85 | 18.93 | 18.76 | 18.79 | 125,865 | -0.04(-0.19%) |
Dec 07, 2006 | 18.54 | 18.94 | 18.54 | 18.83 | 297,002 | +0.82(+4.55%) |
Dec 06, 2006 | 17.83 | 18.05 | 17.80 | 18.01 | 123,875 | +0.23(+1.31%) |
Dec 05, 2006 | 17.74 | 17.81 | 17.69 | 17.78 | 149,745 | -0.10(-0.54%) |
Dec 04, 2006 | 17.75 | 17.91 | 17.73 | 17.87 | 152,232 | -0.10(-0.54%) |