Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 23.14 | 24.65 | 22.01 | 24.55 | 46,458 | +1.20(+5.14%) |
Feb 27, 2007 | 26.10 | 26.34 | 23.23 | 23.35 | 54,078 | -3.55(-13.20%) |
Feb 26, 2007 | 28.00 | 28.00 | 26.63 | 26.90 | 64,925 | -0.85(-3.06%) |
Feb 23, 2007 | 27.24 | 27.88 | 26.88 | 27.75 | 156,338 | +0.75(+2.78%) |
Feb 22, 2007 | 27.14 | 27.59 | 26.90 | 27.00 | 24,921 | +0.06(+0.22%) |
Feb 21, 2007 | 27.20 | 27.20 | 26.50 | 26.94 | 31,771 | -0.16(-0.59%) |
Feb 20, 2007 | 26.74 | 27.40 | 26.02 | 27.10 | 113,898 | +0.70(+2.65%) |
Feb 16, 2007 | 24.63 | 26.46 | 24.63 | 26.40 | 83,296 | +1.92(+7.84%) |
Feb 15, 2007 | 24.36 | 24.65 | 23.83 | 24.48 | 3,754 | +0.04(+0.16%) |
Feb 14, 2007 | 24.65 | 24.85 | 24.29 | 24.44 | 17,449 | +0.24(+0.99%) |
Feb 13, 2007 | 24.26 | 24.54 | 23.48 | 24.20 | 16,275 | +0.20(+0.83%) |
Feb 12, 2007 | 25.21 | 25.57 | 23.79 | 24.00 | 49,348 | -1.00(-4.00%) |
Feb 09, 2007 | 23.04 | 25.50 | 23.04 | 25.00 | 110,957 | +1.56(+6.66%) |
Feb 08, 2007 | 21.07 | 25.25 | 21.07 | 23.44 | 122,973 | +3.07(+15.07%) |
Feb 07, 2007 | 20.00 | 20.50 | 19.95 | 20.37 | 20,477 | +0.44(+2.20%) |
Feb 06, 2007 | 20.40 | 20.50 | 19.85 | 19.93 | 15,341 | -0.34(-1.67%) |
Feb 05, 2007 | 20.79 | 20.90 | 20.08 | 20.27 | 36,260 | -0.33(-1.60%) |
Feb 02, 2007 | 18.80 | 21.00 | 18.75 | 20.60 | 73,330 | +1.85(+9.87%) |
Feb 01, 2007 | 18.69 | 18.75 | 18.69 | 18.75 | 5,016 | +0.07(+0.37%) |
Jan 31, 2007 | 18.62 | 18.69 | 18.62 | 18.68 | 1,500 | -0.07(-0.37%) |
Jan 30, 2007 | 18.69 | 18.83 | 18.58 | 18.75 | 4,850 | +0.20(+1.08%) |
Jan 29, 2007 | 18.19 | 18.55 | 18.19 | 18.55 | 1,488 | +0.05(+0.27%) |
Jan 26, 2007 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | +0.01(+0.05%) |
Jan 25, 2007 | 18.41 | 18.49 | 18.41 | 18.49 | 300 | +0.21(+1.15%) |
Jan 24, 2007 | 18.63 | 18.80 | 18.28 | 18.28 | 2,894 | -0.47(-2.51%) |
Jan 23, 2007 | 18.50 | 18.75 | 18.50 | 18.75 | 700 | +0.16(+0.86%) |
Jan 22, 2007 | 18.37 | 18.72 | 18.37 | 18.59 | 1,840 | +0.08(+0.43%) |
Jan 19, 2007 | 18.43 | 18.51 | 18.43 | 18.51 | 2,034 | -0.22(-1.17%) |
Jan 18, 2007 | 18.57 | 18.73 | 18.51 | 18.73 | 2,116 | +0.04(+0.21%) |
Jan 17, 2007 | 18.89 | 18.89 | 18.68 | 18.69 | 4,223 | -0.06(-0.32%) |
Jan 16, 2007 | 18.58 | 19.00 | 18.52 | 18.75 | 6,717 | +0.31(+1.68%) |
Jan 12, 2007 | 18.26 | 18.44 | 18.24 | 18.44 | 1,306 | -0.01(-0.05%) |
Jan 11, 2007 | 18.50 | 18.64 | 18.16 | 18.45 | 2,262 | -0.05(-0.27%) |
Jan 10, 2007 | 18.08 | 18.64 | 18.08 | 18.50 | 2,000 | -0.07(-0.38%) |
Jan 09, 2007 | 18.56 | 18.65 | 18.55 | 18.57 | 1,100 | +0.05(+0.27%) |
Jan 08, 2007 | 18.15 | 18.63 | 18.15 | 18.52 | 3,791 | +0.19(+1.04%) |
Jan 05, 2007 | 18.41 | 18.63 | 18.01 | 18.33 | 3,530 | -0.02(-0.11%) |
Jan 04, 2007 | 18.64 | 18.64 | 18.01 | 18.35 | 4,002 | -0.29(-1.56%) |
Jan 03, 2007 | 18.95 | 18.95 | 18.16 | 18.64 | 8,507 | +0.10(+0.54%) |
Dec 29, 2006 | 18.75 | 18.75 | 18.54 | 18.54 | 250 | -0.18(-0.96%) |
Dec 28, 2006 | 18.33 | 18.72 | 18.33 | 18.72 | 2,246 | -0.03(-0.16%) |
Dec 27, 2006 | 18.68 | 18.90 | 18.25 | 18.75 | 1,400 | +0.44(+2.40%) |
Dec 26, 2006 | 18.42 | 18.74 | 18.00 | 18.31 | 1,600 | -0.07(-0.38%) |
Dec 22, 2006 | 18.50 | 18.50 | 18.15 | 18.38 | 1,705 | -0.02(-0.11%) |
Dec 21, 2006 | 18.72 | 18.85 | 18.40 | 18.40 | 3,875 | -0.40(-2.13%) |
Dec 20, 2006 | 18.60 | 18.85 | 18.60 | 18.80 | 4,200 | +0.30(+1.62%) |
Dec 19, 2006 | 18.36 | 18.50 | 18.30 | 18.50 | 7,152 | +0.24(+1.31%) |
Dec 18, 2006 | 18.30 | 18.46 | 18.05 | 18.26 | 10,702 | +0.26(+1.44%) |
Dec 15, 2006 | 18.00 | 18.00 | 18.00 | 18.00 | 3,047 | +0.10(+0.56%) |
Dec 14, 2006 | 18.05 | 18.05 | 17.80 | 17.90 | 3,685 | -0.20(-1.10%) |
Dec 13, 2006 | 18.10 | 18.14 | 18.00 | 18.10 | 2,629 | +0.00(+0.00%) |
Dec 12, 2006 | 18.06 | 18.30 | 18.00 | 18.10 | 6,987 | +0.02(+0.11%) |
Dec 11, 2006 | 17.55 | 18.08 | 17.55 | 18.08 | 800 | +0.53(+3.02%) |
Dec 08, 2006 | 17.55 | 17.55 | 17.55 | 17.55 | 100 | -0.21(-1.18%) |
Dec 07, 2006 | 17.76 | 17.76 | 17.76 | 17.76 | 4,610 | -0.05(-0.28%) |
Dec 06, 2006 | 17.81 | 17.81 | 17.81 | 17.81 | 200 | -0.19(-1.06%) |
Dec 05, 2006 | 17.98 | 18.00 | 17.98 | 18.00 | 2,379 | +0.12(+0.67%) |
Dec 04, 2006 | 17.80 | 17.99 | 17.50 | 17.88 | 4,991 | +0.08(+0.45%) |