Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.08 | 17.16 | 16.52 | 16.95 | 1,272,577 | -0.21(-1.20%) |
Feb 27, 2007 | 17.92 | 18.02 | 17.09 | 17.16 | 1,155,542 | -1.08(-5.92%) |
Feb 26, 2007 | 18.63 | 18.63 | 18.15 | 18.24 | 792,860 | -0.26(-1.42%) |
Feb 23, 2007 | 18.65 | 18.67 | 18.41 | 18.50 | 418,406 | -0.14(-0.76%) |
Feb 22, 2007 | 18.42 | 18.71 | 18.39 | 18.64 | 643,210 | +0.20(+1.07%) |
Feb 21, 2007 | 18.32 | 18.58 | 18.20 | 18.44 | 561,318 | -0.08(-0.46%) |
Feb 20, 2007 | 18.36 | 18.63 | 18.26 | 18.53 | 403,604 | +0.12(+0.66%) |
Feb 16, 2007 | 18.36 | 18.53 | 18.27 | 18.41 | 549,391 | +0.05(+0.26%) |
Feb 15, 2007 | 17.97 | 18.46 | 17.83 | 18.36 | 540,552 | +0.43(+2.41%) |
Feb 14, 2007 | 17.90 | 18.22 | 17.83 | 17.93 | 382,877 | -0.01(-0.05%) |
Feb 13, 2007 | 17.77 | 18.00 | 17.74 | 17.94 | 569,851 | +0.26(+1.49%) |
Feb 12, 2007 | 17.76 | 17.79 | 17.52 | 17.67 | 562,747 | -0.03(-0.16%) |
Feb 09, 2007 | 18.03 | 18.03 | 17.47 | 17.70 | 851,828 | -0.31(-1.72%) |
Feb 08, 2007 | 18.11 | 18.30 | 17.95 | 18.01 | 405,733 | -0.10(-0.57%) |
Feb 07, 2007 | 18.00 | 18.12 | 17.79 | 18.11 | 647,576 | +0.15(+0.84%) |
Feb 06, 2007 | 17.81 | 18.14 | 17.81 | 17.96 | 1,308,252 | +0.15(+0.84%) |
Feb 05, 2007 | 17.82 | 17.95 | 17.67 | 17.81 | 811,680 | -0.07(-0.37%) |
Feb 02, 2007 | 18.15 | 18.20 | 17.76 | 17.88 | 950,120 | -0.23(-1.24%) |
Feb 01, 2007 | 18.15 | 18.31 | 17.86 | 18.10 | 913,380 | +0.04(+0.21%) |
Jan 31, 2007 | 17.38 | 18.31 | 17.26 | 18.07 | 1,787,358 | +0.69(+3.94%) |
Jan 30, 2007 | 17.06 | 17.52 | 17.03 | 17.38 | 1,027,326 | +0.32(+1.87%) |
Jan 29, 2007 | 16.89 | 17.07 | 16.81 | 17.06 | 856,939 | +0.17(+1.00%) |
Jan 26, 2007 | 17.04 | 17.08 | 16.57 | 16.89 | 1,163,529 | -0.15(-0.88%) |
Jan 25, 2007 | 16.90 | 17.15 | 16.71 | 17.04 | 1,554,035 | +0.52(+3.13%) |
Jan 24, 2007 | 16.07 | 16.73 | 16.02 | 16.53 | 919,876 | +0.46(+2.86%) |
Jan 23, 2007 | 15.78 | 16.28 | 15.70 | 16.07 | 869,399 | +0.26(+1.66%) |
Jan 22, 2007 | 15.88 | 15.88 | 15.65 | 15.80 | 633,626 | -0.08(-0.47%) |
Jan 19, 2007 | 15.40 | 15.92 | 15.21 | 15.88 | 747,572 | +0.45(+2.92%) |
Jan 18, 2007 | 15.88 | 15.88 | 15.42 | 15.43 | 1,010,075 | -0.45(-2.84%) |
Jan 17, 2007 | 15.81 | 15.94 | 15.70 | 15.88 | 792,086 | -0.06(-0.35%) |
Jan 16, 2007 | 16.62 | 16.62 | 15.76 | 15.94 | 1,420,601 | -0.71(-4.29%) |
Jan 12, 2007 | 16.37 | 16.66 | 16.26 | 16.65 | 583,894 | +0.26(+1.61%) |
Jan 11, 2007 | 16.16 | 16.49 | 16.14 | 16.39 | 991,438 | +0.23(+1.39%) |
Jan 10, 2007 | 16.08 | 16.35 | 16.02 | 16.16 | 962,366 | -0.08(-0.52%) |
Jan 09, 2007 | 15.79 | 16.43 | 15.59 | 16.25 | 1,420,707 | +0.39(+2.49%) |
Jan 08, 2007 | 16.04 | 16.11 | 15.55 | 15.85 | 905,393 | -0.20(-1.23%) |
Jan 05, 2007 | 16.24 | 16.34 | 15.91 | 16.05 | 814,662 | -0.29(-1.78%) |
Jan 04, 2007 | 16.49 | 16.56 | 16.12 | 16.34 | 626,384 | -0.16(-0.97%) |
Jan 03, 2007 | 16.43 | 16.67 | 16.24 | 16.50 | 804,439 | +0.15(+0.92%) |
Dec 29, 2006 | 16.28 | 16.56 | 16.15 | 16.35 | 894,957 | +0.04(+0.23%) |
Dec 28, 2006 | 16.32 | 16.48 | 16.29 | 16.31 | 529,903 | -0.02(-0.12%) |
Dec 27, 2006 | 16.23 | 16.39 | 16.20 | 16.33 | 532,459 | +0.11(+0.69%) |
Dec 26, 2006 | 15.93 | 16.24 | 15.93 | 16.22 | 387,736 | +0.23(+1.41%) |
Dec 22, 2006 | 15.95 | 16.00 | 15.73 | 15.99 | 930,206 | -0.02(-0.12%) |
Dec 21, 2006 | 16.23 | 16.28 | 15.73 | 16.01 | 856,087 | -0.23(-1.39%) |
Dec 20, 2006 | 16.41 | 16.51 | 16.20 | 16.24 | 444,177 | -0.08(-0.52%) |
Dec 19, 2006 | 16.28 | 16.43 | 15.92 | 16.32 | 774,834 | -0.01(-0.06%) |
Dec 18, 2006 | 17.14 | 17.18 | 16.27 | 16.33 | 1,018,700 | -0.83(-4.82%) |
Dec 15, 2006 | 17.16 | 17.27 | 17.00 | 17.16 | 1,424,967 | +0.00(+0.00%) |
Dec 14, 2006 | 17.31 | 17.42 | 17.12 | 17.16 | 1,159,589 | -0.18(-1.03%) |
Dec 13, 2006 | 17.18 | 17.38 | 17.18 | 17.33 | 1,252,024 | +0.18(+1.04%) |
Dec 12, 2006 | 16.97 | 17.25 | 16.90 | 17.16 | 1,688,321 | +0.13(+0.77%) |
Dec 11, 2006 | 17.04 | 17.06 | 16.93 | 17.02 | 567,175 | -0.06(-0.33%) |
Dec 08, 2006 | 17.16 | 17.28 | 16.97 | 17.08 | 1,228,276 | -0.07(-0.38%) |
Dec 07, 2006 | 16.92 | 17.85 | 16.84 | 17.15 | 1,690,557 | +0.27(+1.61%) |
Dec 06, 2006 | 16.78 | 17.18 | 16.78 | 16.87 | 897,087 | -0.13(-0.77%) |
Dec 05, 2006 | 16.88 | 17.04 | 16.76 | 17.01 | 1,652,114 | +0.16(+0.95%) |
Dec 04, 2006 | 16.67 | 16.93 | 16.61 | 16.85 | 1,121,891 | +0.18(+1.07%) |