Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.94 | 16.25 | 15.70 | 16.25 | 176,901 | +0.25(+1.56%) |
Feb 27, 2007 | 17.00 | 17.33 | 15.56 | 16.00 | 392,483 | -1.75(-9.86%) |
Feb 26, 2007 | 17.85 | 17.85 | 17.58 | 17.75 | 39,009 | -0.04(-0.22%) |
Feb 23, 2007 | 17.56 | 17.80 | 17.50 | 17.79 | 49,900 | +0.22(+1.25%) |
Feb 22, 2007 | 17.99 | 18.02 | 17.42 | 17.57 | 56,130 | -0.44(-2.44%) |
Feb 21, 2007 | 17.95 | 18.25 | 17.74 | 18.01 | 48,708 | +0.09(+0.50%) |
Feb 20, 2007 | 17.79 | 18.39 | 17.79 | 17.92 | 139,316 | +0.13(+0.73%) |
Feb 16, 2007 | 17.98 | 18.00 | 17.50 | 17.79 | 87,493 | -0.08(-0.45%) |
Feb 15, 2007 | 17.78 | 18.00 | 17.55 | 17.87 | 107,499 | +0.09(+0.51%) |
Feb 14, 2007 | 17.50 | 18.00 | 17.50 | 17.78 | 131,998 | +0.27(+1.54%) |
Feb 13, 2007 | 17.50 | 17.80 | 17.50 | 17.51 | 94,974 | +0.01(+0.06%) |
Feb 12, 2007 | 17.73 | 17.82 | 17.45 | 17.50 | 115,092 | -0.25(-1.41%) |
Feb 09, 2007 | 17.50 | 17.85 | 17.50 | 17.75 | 111,140 | +0.31(+1.78%) |
Feb 08, 2007 | 17.40 | 17.49 | 17.00 | 17.44 | 110,302 | +0.04(+0.23%) |
Feb 07, 2007 | 17.25 | 17.44 | 17.17 | 17.40 | 67,687 | +0.10(+0.58%) |
Feb 06, 2007 | 17.32 | 17.35 | 17.00 | 17.30 | 64,371 | -0.02(-0.12%) |
Feb 05, 2007 | 17.33 | 17.40 | 17.00 | 17.32 | 62,891 | -0.01(-0.06%) |
Feb 02, 2007 | 17.25 | 17.50 | 17.25 | 17.33 | 67,899 | +0.17(+0.99%) |
Feb 01, 2007 | 17.00 | 17.38 | 16.87 | 17.16 | 101,053 | +0.18(+1.06%) |
Jan 31, 2007 | 16.58 | 17.10 | 16.46 | 16.98 | 111,304 | +0.11(+0.65%) |
Jan 30, 2007 | 16.13 | 16.92 | 16.13 | 16.87 | 33,224 | +0.36(+2.18%) |
Jan 29, 2007 | 16.55 | 16.65 | 16.27 | 16.51 | 81,190 | -0.05(-0.30%) |
Jan 26, 2007 | 16.48 | 16.60 | 16.43 | 16.56 | 47,896 | +0.12(+0.73%) |
Jan 25, 2007 | 16.18 | 16.95 | 16.10 | 16.44 | 114,364 | +0.24(+1.48%) |
Jan 24, 2007 | 16.10 | 16.20 | 16.05 | 16.20 | 32,972 | +0.08(+0.50%) |
Jan 23, 2007 | 15.85 | 16.30 | 15.85 | 16.12 | 89,679 | +0.32(+2.03%) |
Jan 22, 2007 | 16.01 | 16.28 | 15.15 | 15.80 | 270,790 | -0.30(-1.86%) |
Jan 19, 2007 | 16.20 | 16.42 | 15.80 | 16.10 | 119,522 | -0.19(-1.17%) |
Jan 18, 2007 | 16.95 | 16.95 | 15.94 | 16.29 | 182,270 | -0.56(-3.32%) |
Jan 17, 2007 | 16.80 | 16.92 | 16.50 | 16.85 | 71,184 | +0.06(+0.36%) |
Jan 16, 2007 | 16.55 | 17.37 | 16.51 | 16.79 | 131,579 | -0.24(-1.41%) |
Jan 12, 2007 | 17.02 | 17.26 | 16.81 | 17.03 | 28,007 | -0.10(-0.58%) |
Jan 11, 2007 | 16.81 | 17.13 | 16.81 | 17.13 | 33,110 | +0.36(+2.15%) |
Jan 10, 2007 | 16.77 | 16.88 | 16.50 | 16.77 | 51,720 | +0.27(+1.64%) |
Jan 09, 2007 | 16.95 | 17.15 | 16.36 | 16.50 | 108,627 | -0.61(-3.57%) |
Jan 08, 2007 | 17.26 | 17.30 | 16.83 | 17.11 | 104,754 | -0.15(-0.87%) |
Jan 05, 2007 | 17.18 | 17.34 | 17.05 | 17.26 | 207,135 | +0.09(+0.52%) |
Jan 04, 2007 | 17.35 | 17.35 | 17.00 | 17.17 | 56,657 | -0.21(-1.21%) |
Jan 03, 2007 | 17.29 | 17.70 | 17.05 | 17.38 | 107,278 | +0.31(+1.82%) |
Dec 29, 2006 | 17.23 | 17.31 | 16.93 | 17.07 | 123,031 | -0.08(-0.47%) |
Dec 28, 2006 | 17.20 | 17.24 | 16.67 | 17.15 | 117,024 | -0.05(-0.29%) |
Dec 27, 2006 | 17.19 | 17.24 | 16.78 | 17.20 | 73,916 | +0.13(+0.76%) |
Dec 26, 2006 | 16.50 | 17.25 | 16.44 | 17.07 | 174,296 | +0.50(+3.02%) |
Dec 22, 2006 | 16.49 | 16.61 | 16.32 | 16.57 | 97,257 | +0.01(+0.06%) |
Dec 21, 2006 | 16.56 | 16.71 | 16.43 | 16.56 | 94,483 | +0.00(+0.00%) |
Dec 20, 2006 | 16.51 | 16.84 | 16.28 | 16.56 | 115,185 | +0.07(+0.45%) |
Dec 19, 2006 | 16.12 | 16.96 | 16.03 | 16.48 | 114,985 | +0.36(+2.20%) |
Dec 18, 2006 | 16.17 | 16.60 | 16.04 | 16.13 | 112,768 | +0.09(+0.56%) |
Dec 15, 2006 | 16.10 | 16.29 | 15.87 | 16.04 | 104,520 | -0.10(-0.62%) |
Dec 14, 2006 | 16.12 | 16.67 | 16.10 | 16.14 | 129,982 | +0.01(+0.06%) |
Dec 13, 2006 | 16.50 | 16.95 | 16.05 | 16.13 | 147,936 | -0.48(-2.89%) |
Dec 12, 2006 | 17.55 | 17.68 | 16.22 | 16.61 | 346,801 | -0.93(-5.30%) |
Dec 11, 2006 | 17.69 | 17.78 | 17.43 | 17.54 | 137,441 | -0.24(-1.35%) |
Dec 08, 2006 | 17.79 | 17.92 | 17.50 | 17.78 | 116,572 | -0.16(-0.89%) |
Dec 07, 2006 | 18.45 | 18.46 | 17.76 | 17.94 | 148,046 | -0.44(-2.39%) |
Dec 06, 2006 | 17.70 | 18.44 | 17.46 | 18.38 | 223,537 | +0.71(+4.02%) |
Dec 05, 2006 | 17.52 | 17.70 | 17.11 | 17.67 | 144,385 | +0.20(+1.14%) |
Dec 04, 2006 | 17.28 | 17.88 | 17.28 | 17.47 | 138,373 | +0.20(+1.16%) |