Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.23 | 18.55 | 17.85 | 18.34 | 498,833 | +0.04(+0.22%) |
Feb 27, 2007 | 17.43 | 18.76 | 17.13 | 18.30 | 473,739 | -0.65(-3.42%) |
Feb 26, 2007 | 19.19 | 19.19 | 18.90 | 18.95 | 176,510 | -0.19(-0.99%) |
Feb 23, 2007 | 19.08 | 19.18 | 18.82 | 19.14 | 219,632 | +0.03(+0.17%) |
Feb 22, 2007 | 19.26 | 19.27 | 18.91 | 19.10 | 175,292 | -0.15(-0.77%) |
Feb 21, 2007 | 18.91 | 19.32 | 18.89 | 19.25 | 236,930 | +0.22(+1.17%) |
Feb 20, 2007 | 18.77 | 19.18 | 18.72 | 19.03 | 340,473 | +0.11(+0.56%) |
Feb 16, 2007 | 19.13 | 19.19 | 18.71 | 18.92 | 401,503 | -0.20(-1.03%) |
Feb 15, 2007 | 18.40 | 19.46 | 18.14 | 19.12 | 724,192 | +0.84(+4.58%) |
Feb 14, 2007 | 18.19 | 18.48 | 18.19 | 18.28 | 430,614 | +0.06(+0.32%) |
Feb 13, 2007 | 18.52 | 18.59 | 17.94 | 18.22 | 712,949 | -0.22(-1.20%) |
Feb 12, 2007 | 18.58 | 18.73 | 18.27 | 18.45 | 483,556 | -0.13(-0.71%) |
Feb 09, 2007 | 19.09 | 19.09 | 18.54 | 18.58 | 658,533 | -0.51(-2.67%) |
Feb 08, 2007 | 18.72 | 19.09 | 18.63 | 19.09 | 297,960 | +0.38(+2.02%) |
Feb 07, 2007 | 18.68 | 18.88 | 18.43 | 18.71 | 508,213 | +0.10(+0.53%) |
Feb 06, 2007 | 18.46 | 18.71 | 18.41 | 18.61 | 359,720 | +0.23(+1.25%) |
Feb 05, 2007 | 18.25 | 18.48 | 18.02 | 18.38 | 524,536 | +0.10(+0.54%) |
Feb 02, 2007 | 17.94 | 18.36 | 17.82 | 18.28 | 661,335 | +0.42(+2.34%) |
Feb 01, 2007 | 17.67 | 17.90 | 17.57 | 17.86 | 582,155 | +0.28(+1.59%) |
Jan 31, 2007 | 16.90 | 17.77 | 16.89 | 17.58 | 530,140 | +0.62(+3.68%) |
Jan 30, 2007 | 16.72 | 16.98 | 16.70 | 16.96 | 122,789 | +0.30(+1.77%) |
Jan 29, 2007 | 16.56 | 16.79 | 16.48 | 16.66 | 483,119 | +0.02(+0.10%) |
Jan 26, 2007 | 16.41 | 16.68 | 16.25 | 16.65 | 587,515 | +0.24(+1.45%) |
Jan 25, 2007 | 16.95 | 17.03 | 16.22 | 16.41 | 330,241 | -0.56(-3.29%) |
Jan 24, 2007 | 17.22 | 17.24 | 16.92 | 16.97 | 145,934 | -0.21(-1.24%) |
Jan 23, 2007 | 16.74 | 17.21 | 16.69 | 17.18 | 171,394 | +0.39(+2.30%) |
Jan 22, 2007 | 17.01 | 17.07 | 16.61 | 16.80 | 158,116 | -0.17(-1.02%) |
Jan 19, 2007 | 16.71 | 17.03 | 16.57 | 16.97 | 326,708 | +0.19(+1.13%) |
Jan 18, 2007 | 17.23 | 17.27 | 16.75 | 16.78 | 289,676 | -0.50(-2.90%) |
Jan 17, 2007 | 17.26 | 17.39 | 17.16 | 17.28 | 132,656 | +0.02(+0.14%) |
Jan 16, 2007 | 17.50 | 17.52 | 17.16 | 17.26 | 200,264 | -0.22(-1.27%) |
Jan 12, 2007 | 17.38 | 17.51 | 17.35 | 17.48 | 100,010 | +0.07(+0.38%) |
Jan 11, 2007 | 17.09 | 17.48 | 17.07 | 17.41 | 129,733 | +0.32(+1.87%) |
Jan 10, 2007 | 17.03 | 17.16 | 16.94 | 17.09 | 338,768 | -0.03(-0.19%) |
Jan 09, 2007 | 17.09 | 17.18 | 16.68 | 17.12 | 196,000 | +0.00(+0.00%) |
Jan 08, 2007 | 16.97 | 17.19 | 16.75 | 17.12 | 308,801 | +0.11(+0.63%) |
Jan 05, 2007 | 17.26 | 17.49 | 17.00 | 17.02 | 223,409 | -0.39(-2.26%) |
Jan 04, 2007 | 17.54 | 17.68 | 17.02 | 17.41 | 468,501 | -0.30(-1.71%) |
Jan 03, 2007 | 17.87 | 18.03 | 17.45 | 17.72 | 216,343 | -0.14(-0.78%) |
Dec 29, 2006 | 18.09 | 18.09 | 17.72 | 17.85 | 254,715 | -0.21(-1.14%) |
Dec 28, 2006 | 17.95 | 18.07 | 17.88 | 18.06 | 165,790 | +0.10(+0.55%) |
Dec 27, 2006 | 17.70 | 18.01 | 17.66 | 17.96 | 211,958 | +0.26(+1.48%) |
Dec 26, 2006 | 17.40 | 17.73 | 17.20 | 17.70 | 209,400 | +0.39(+2.28%) |
Dec 22, 2006 | 17.65 | 17.65 | 17.16 | 17.30 | 367,882 | -0.34(-1.95%) |
Dec 21, 2006 | 17.69 | 17.82 | 17.60 | 17.65 | 392,367 | +0.01(+0.05%) |
Dec 20, 2006 | 17.58 | 17.70 | 17.50 | 17.64 | 198,437 | +0.12(+0.70%) |
Dec 19, 2006 | 17.40 | 17.55 | 17.30 | 17.52 | 158,725 | +0.10(+0.57%) |
Dec 18, 2006 | 17.75 | 17.79 | 17.35 | 17.42 | 208,060 | -0.31(-1.76%) |
Dec 15, 2006 | 17.70 | 17.73 | 17.49 | 17.73 | 411,248 | +0.26(+1.50%) |
Dec 14, 2006 | 17.73 | 17.78 | 17.36 | 17.47 | 511,867 | -0.35(-1.98%) |
Dec 13, 2006 | 17.44 | 17.95 | 17.35 | 17.82 | 561,081 | +0.57(+3.28%) |
Dec 12, 2006 | 17.61 | 17.61 | 17.11 | 17.26 | 202,578 | -0.32(-1.82%) |
Dec 11, 2006 | 17.51 | 17.60 | 17.39 | 17.58 | 222,191 | +0.11(+0.61%) |
Dec 08, 2006 | 17.37 | 17.56 | 17.34 | 17.47 | 195,513 | +0.04(+0.24%) |
Dec 07, 2006 | 17.64 | 17.64 | 17.26 | 17.43 | 192,590 | -0.18(-1.03%) |
Dec 06, 2006 | 17.55 | 17.63 | 17.38 | 17.61 | 347,417 | +0.16(+0.89%) |
Dec 05, 2006 | 17.40 | 17.45 | 17.26 | 17.45 | 317,328 | +0.15(+0.85%) |
Dec 04, 2006 | 17.03 | 17.44 | 16.91 | 17.30 | 353,020 | +0.36(+2.13%) |