Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.68 | 15.36 | 14.55 | 15.12 | 276,137 | +0.43(+2.94%) |
Feb 27, 2007 | 15.02 | 15.23 | 14.37 | 14.69 | 572,060 | -0.49(-3.22%) |
Feb 26, 2007 | 16.06 | 16.08 | 14.97 | 15.18 | 351,025 | -0.93(-5.80%) |
Feb 23, 2007 | 16.45 | 16.45 | 16.04 | 16.11 | 114,322 | -0.31(-1.88%) |
Feb 22, 2007 | 16.27 | 16.59 | 16.07 | 16.42 | 116,269 | +0.24(+1.51%) |
Feb 21, 2007 | 16.32 | 16.68 | 16.07 | 16.18 | 107,553 | -0.32(-1.96%) |
Feb 20, 2007 | 15.98 | 16.68 | 15.87 | 16.50 | 175,239 | +0.57(+3.56%) |
Feb 16, 2007 | 16.42 | 16.53 | 15.63 | 15.93 | 278,309 | -0.47(-2.89%) |
Feb 15, 2007 | 16.19 | 16.57 | 16.14 | 16.41 | 166,094 | +0.17(+1.02%) |
Feb 14, 2007 | 16.32 | 16.76 | 16.24 | 16.24 | 205,043 | -0.10(-0.62%) |
Feb 13, 2007 | 16.54 | 16.54 | 15.86 | 16.34 | 234,550 | -0.12(-0.70%) |
Feb 12, 2007 | 16.65 | 16.65 | 16.11 | 16.46 | 195,204 | -0.15(-0.91%) |
Feb 09, 2007 | 17.29 | 17.30 | 16.42 | 16.61 | 234,906 | -0.73(-4.23%) |
Feb 08, 2007 | 17.02 | 17.35 | 16.53 | 17.34 | 286,325 | +0.91(+5.56%) |
Feb 07, 2007 | 17.03 | 17.03 | 16.24 | 16.43 | 402,140 | -0.52(-3.10%) |
Feb 06, 2007 | 17.68 | 17.98 | 15.89 | 16.96 | 507,267 | -0.65(-3.72%) |
Feb 05, 2007 | 18.10 | 18.10 | 17.61 | 17.61 | 180,183 | -0.38(-2.12%) |
Feb 02, 2007 | 17.85 | 18.05 | 17.76 | 17.99 | 278,593 | +0.22(+1.21%) |
Feb 01, 2007 | 17.93 | 17.98 | 17.76 | 17.78 | 176,809 | +0.06(+0.32%) |
Jan 31, 2007 | 17.67 | 17.98 | 17.67 | 17.72 | 131,761 | -0.06(-0.32%) |
Jan 30, 2007 | 17.95 | 17.98 | 17.63 | 17.78 | 157,142 | -0.20(-1.12%) |
Jan 29, 2007 | 17.56 | 18.16 | 17.55 | 17.98 | 334,658 | +0.41(+2.33%) |
Jan 26, 2007 | 17.73 | 17.93 | 17.33 | 17.57 | 107,902 | -0.07(-0.41%) |
Jan 25, 2007 | 18.00 | 18.05 | 17.54 | 17.64 | 153,207 | -0.34(-1.88%) |
Jan 24, 2007 | 17.81 | 18.03 | 17.72 | 17.98 | 170,369 | +0.24(+1.38%) |
Jan 23, 2007 | 17.98 | 18.03 | 17.64 | 17.73 | 320,273 | -0.24(-1.32%) |
Jan 22, 2007 | 17.92 | 18.01 | 17.66 | 17.97 | 162,496 | +0.11(+0.60%) |
Jan 19, 2007 | 17.97 | 17.98 | 17.55 | 17.86 | 79,804 | -0.15(-0.84%) |
Jan 18, 2007 | 18.02 | 18.17 | 17.86 | 18.01 | 168,807 | +0.04(+0.24%) |
Jan 17, 2007 | 18.05 | 18.26 | 17.94 | 17.97 | 157,468 | -0.06(-0.32%) |
Jan 16, 2007 | 18.24 | 18.38 | 17.90 | 18.03 | 255,978 | -0.11(-0.59%) |
Jan 12, 2007 | 18.24 | 18.30 | 18.05 | 18.14 | 213,918 | -0.07(-0.39%) |
Jan 11, 2007 | 17.90 | 18.26 | 17.85 | 18.21 | 281,600 | +0.42(+2.39%) |
Jan 10, 2007 | 17.88 | 18.02 | 17.73 | 17.78 | 167,942 | -0.23(-1.28%) |
Jan 09, 2007 | 18.33 | 18.33 | 17.51 | 18.01 | 278,614 | -0.27(-1.49%) |
Jan 08, 2007 | 17.77 | 18.49 | 17.69 | 18.29 | 274,926 | +0.52(+2.91%) |
Jan 05, 2007 | 18.44 | 18.44 | 17.58 | 17.77 | 238,322 | -0.67(-3.63%) |
Jan 04, 2007 | 18.30 | 18.48 | 17.87 | 18.44 | 342,885 | +0.10(+0.55%) |
Jan 03, 2007 | 17.49 | 18.40 | 17.38 | 18.34 | 446,394 | +0.86(+4.94%) |
Dec 29, 2006 | 17.96 | 18.13 | 17.31 | 17.47 | 291,166 | -0.46(-2.57%) |
Dec 28, 2006 | 18.11 | 18.22 | 17.90 | 17.93 | 170,087 | -0.14(-0.80%) |
Dec 27, 2006 | 17.81 | 18.29 | 17.63 | 18.08 | 249,439 | +0.32(+1.78%) |
Dec 26, 2006 | 18.26 | 18.26 | 17.69 | 17.76 | 164,876 | -0.50(-2.76%) |
Dec 22, 2006 | 18.12 | 18.29 | 17.94 | 18.26 | 148,347 | +0.32(+1.80%) |
Dec 21, 2006 | 18.05 | 18.37 | 17.64 | 17.94 | 241,061 | -0.10(-0.56%) |
Dec 20, 2006 | 17.55 | 18.08 | 17.11 | 18.04 | 280,095 | +0.47(+2.70%) |
Dec 19, 2006 | 17.88 | 17.96 | 17.48 | 17.57 | 360,301 | -0.36(-2.01%) |
Dec 18, 2006 | 17.59 | 18.06 | 17.59 | 17.93 | 256,434 | +0.26(+1.47%) |
Dec 15, 2006 | 18.21 | 18.21 | 17.63 | 17.67 | 356,958 | -0.45(-2.50%) |
Dec 14, 2006 | 17.57 | 18.39 | 17.43 | 18.12 | 512,163 | +0.64(+3.66%) |
Dec 13, 2006 | 17.37 | 17.67 | 17.31 | 17.48 | 224,003 | +0.12(+0.66%) |
Dec 12, 2006 | 17.33 | 17.47 | 17.19 | 17.37 | 198,395 | +0.04(+0.21%) |
Dec 11, 2006 | 17.44 | 17.61 | 17.26 | 17.33 | 406,873 | -0.08(-0.45%) |
Dec 08, 2006 | 17.44 | 17.62 | 17.29 | 17.41 | 232,440 | -0.02(-0.12%) |
Dec 07, 2006 | 17.26 | 17.61 | 17.03 | 17.43 | 307,856 | +0.15(+0.87%) |
Dec 06, 2006 | 17.17 | 17.50 | 16.93 | 17.28 | 262,008 | +0.08(+0.46%) |
Dec 05, 2006 | 16.95 | 17.35 | 16.93 | 17.20 | 334,056 | +0.41(+2.44%) |
Dec 04, 2006 | 16.55 | 16.86 | 16.55 | 16.79 | 370,479 | +0.25(+1.52%) |