Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.68 | 17.00 | 16.63 | 16.94 | 679,323 | +0.26(+1.54%) |
Feb 27, 2007 | 16.70 | 16.88 | 16.62 | 16.68 | 814,562 | -0.20(-1.18%) |
Feb 26, 2007 | 16.79 | 16.98 | 16.71 | 16.88 | 795,010 | +0.03(+0.17%) |
Feb 23, 2007 | 16.80 | 16.85 | 16.70 | 16.85 | 337,930 | +0.01(+0.04%) |
Feb 22, 2007 | 16.84 | 16.92 | 16.78 | 16.85 | 224,999 | -0.07(-0.42%) |
Feb 21, 2007 | 16.85 | 16.99 | 16.83 | 16.92 | 209,020 | -0.04(-0.25%) |
Feb 20, 2007 | 16.97 | 16.98 | 16.81 | 16.96 | 228,956 | +0.15(+0.89%) |
Feb 16, 2007 | 16.81 | 16.83 | 16.74 | 16.81 | 219,378 | +0.00(+0.00%) |
Feb 15, 2007 | 16.85 | 16.88 | 16.76 | 16.81 | 183,678 | -0.08(-0.46%) |
Feb 14, 2007 | 16.74 | 16.93 | 16.74 | 16.89 | 329,181 | +0.07(+0.42%) |
Feb 13, 2007 | 16.64 | 16.82 | 16.63 | 16.82 | 442,725 | +0.17(+1.03%) |
Feb 12, 2007 | 16.63 | 16.72 | 16.60 | 16.65 | 222,177 | -0.01(-0.09%) |
Feb 09, 2007 | 16.65 | 16.80 | 16.53 | 16.66 | 282,549 | -0.04(-0.26%) |
Feb 08, 2007 | 16.80 | 16.85 | 16.48 | 16.70 | 266,644 | -0.22(-1.30%) |
Feb 07, 2007 | 16.90 | 16.95 | 16.83 | 16.93 | 329,344 | +0.03(+0.17%) |
Feb 06, 2007 | 16.71 | 16.91 | 16.67 | 16.90 | 478,730 | +0.15(+0.89%) |
Feb 05, 2007 | 16.81 | 16.85 | 16.68 | 16.75 | 370,972 | -0.15(-0.89%) |
Feb 02, 2007 | 16.78 | 17.05 | 16.70 | 16.90 | 735,783 | +0.16(+0.94%) |
Feb 01, 2007 | 16.47 | 16.78 | 16.47 | 16.74 | 600,302 | +0.22(+1.34%) |
Jan 31, 2007 | 16.28 | 16.55 | 16.28 | 16.52 | 536,418 | +0.19(+1.18%) |
Jan 30, 2007 | 16.21 | 16.33 | 16.17 | 16.33 | 422,950 | +0.11(+0.70%) |
Jan 29, 2007 | 16.16 | 16.31 | 16.16 | 16.21 | 537,628 | -0.01(-0.09%) |
Jan 26, 2007 | 16.08 | 16.25 | 16.06 | 16.23 | 348,807 | +0.10(+0.62%) |
Jan 25, 2007 | 16.21 | 16.30 | 16.06 | 16.13 | 375,886 | -0.12(-0.75%) |
Jan 24, 2007 | 16.11 | 16.36 | 16.09 | 16.25 | 465,829 | +0.11(+0.66%) |
Jan 23, 2007 | 15.97 | 16.18 | 15.97 | 16.14 | 535,176 | +0.11(+0.71%) |
Jan 22, 2007 | 16.03 | 16.06 | 15.92 | 16.03 | 595,504 | -0.06(-0.35%) |
Jan 19, 2007 | 16.02 | 16.08 | 15.89 | 16.08 | 683,732 | +0.08(+0.49%) |
Jan 18, 2007 | 16.08 | 16.24 | 16.01 | 16.01 | 815,909 | -0.12(-0.75%) |
Jan 17, 2007 | 16.31 | 16.31 | 16.05 | 16.13 | 941,236 | -0.26(-1.56%) |
Jan 16, 2007 | 16.53 | 16.69 | 16.21 | 16.38 | 727,265 | -0.29(-1.71%) |
Jan 12, 2007 | 16.57 | 16.69 | 16.56 | 16.67 | 212,196 | +0.04(+0.26%) |
Jan 11, 2007 | 16.50 | 16.74 | 16.50 | 16.63 | 310,964 | +0.09(+0.52%) |
Jan 10, 2007 | 16.53 | 16.59 | 16.46 | 16.54 | 398,597 | -0.05(-0.30%) |
Jan 09, 2007 | 16.49 | 16.77 | 16.38 | 16.59 | 335,796 | +0.07(+0.43%) |
Jan 08, 2007 | 16.49 | 16.63 | 16.42 | 16.52 | 286,853 | -0.08(-0.47%) |
Jan 05, 2007 | 16.69 | 16.80 | 16.52 | 16.60 | 547,441 | -0.17(-1.02%) |
Jan 04, 2007 | 16.77 | 16.86 | 16.69 | 16.77 | 501,909 | -0.07(-0.42%) |
Jan 03, 2007 | 16.79 | 17.18 | 16.78 | 16.84 | 683,972 | +0.08(+0.47%) |
Dec 29, 2006 | 16.87 | 16.93 | 16.75 | 16.76 | 447,320 | -0.16(-0.93%) |
Dec 28, 2006 | 16.85 | 17.01 | 16.85 | 16.92 | 485,173 | +0.00(+0.00%) |
Dec 27, 2006 | 16.88 | 17.02 | 16.84 | 16.92 | 361,002 | -0.01(-0.04%) |
Dec 26, 2006 | 16.75 | 16.94 | 16.75 | 16.93 | 385,825 | +0.14(+0.81%) |
Dec 22, 2006 | 16.75 | 16.83 | 16.69 | 16.79 | 339,132 | -0.01(-0.04%) |
Dec 21, 2006 | 16.76 | 16.95 | 16.75 | 16.80 | 321,532 | +0.01(+0.09%) |
Dec 20, 2006 | 16.84 | 16.88 | 16.76 | 16.78 | 398,998 | -0.10(-0.59%) |
Dec 19, 2006 | 16.96 | 17.03 | 16.82 | 16.88 | 418,079 | -0.15(-0.88%) |
Dec 18, 2006 | 17.15 | 17.24 | 17.01 | 17.03 | 302,450 | -0.15(-0.87%) |
Dec 15, 2006 | 16.98 | 17.22 | 16.98 | 17.18 | 880,392 | +0.19(+1.09%) |
Dec 14, 2006 | 16.79 | 17.04 | 16.70 | 17.00 | 280,073 | +0.16(+0.93%) |
Dec 13, 2006 | 16.86 | 16.91 | 16.79 | 16.84 | 220,968 | -0.02(-0.13%) |
Dec 12, 2006 | 16.78 | 16.87 | 16.73 | 16.86 | 137,619 | +0.04(+0.21%) |
Dec 11, 2006 | 16.62 | 16.83 | 16.62 | 16.83 | 153,900 | +0.12(+0.72%) |
Dec 08, 2006 | 16.68 | 16.75 | 16.62 | 16.70 | 177,371 | -0.04(-0.25%) |
Dec 07, 2006 | 16.83 | 17.00 | 16.74 | 16.75 | 145,538 | -0.12(-0.72%) |
Dec 06, 2006 | 17.00 | 17.00 | 16.80 | 16.87 | 309,952 | -0.19(-1.09%) |
Dec 05, 2006 | 16.95 | 17.09 | 16.85 | 17.05 | 194,691 | +0.11(+0.67%) |
Dec 04, 2006 | 16.61 | 16.95 | 16.61 | 16.94 | 357,297 | +0.28(+1.67%) |