Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.88 | 17.97 | 17.79 | 17.87 | 1,951,452 | -0.04(-0.23%) |
Feb 27, 2007 | 18.27 | 18.29 | 17.78 | 17.91 | 1,711,754 | -0.36(-1.99%) |
Feb 26, 2007 | 18.30 | 18.33 | 18.20 | 18.28 | 1,006,067 | +0.01(+0.08%) |
Feb 23, 2007 | 18.25 | 18.28 | 18.14 | 18.27 | 1,631,806 | +0.22(+1.22%) |
Feb 22, 2007 | 18.05 | 18.10 | 17.98 | 18.04 | 793,081 | -0.10(-0.53%) |
Feb 21, 2007 | 18.08 | 18.18 | 18.02 | 18.14 | 1,295,589 | -0.32(-1.75%) |
Feb 20, 2007 | 18.36 | 18.49 | 18.29 | 18.46 | 873,320 | +0.13(+0.71%) |
Feb 16, 2007 | 18.24 | 18.34 | 18.17 | 18.33 | 1,357,222 | -0.14(-0.74%) |
Feb 15, 2007 | 18.55 | 18.57 | 18.42 | 18.47 | 747,584 | +0.06(+0.34%) |
Feb 14, 2007 | 18.32 | 18.46 | 18.32 | 18.41 | 1,464,148 | +0.29(+1.59%) |
Feb 13, 2007 | 17.93 | 18.12 | 17.93 | 18.12 | 735,490 | +0.28(+1.54%) |
Feb 12, 2007 | 17.79 | 17.92 | 17.77 | 17.85 | 2,520,920 | -0.25(-1.41%) |
Feb 09, 2007 | 18.08 | 18.22 | 18.02 | 18.10 | 2,211,064 | -0.12(-0.68%) |
Feb 08, 2007 | 18.11 | 18.26 | 18.09 | 18.22 | 2,857,769 | -0.39(-2.07%) |
Feb 07, 2007 | 18.60 | 18.72 | 18.56 | 18.61 | 687,260 | -0.11(-0.59%) |
Feb 06, 2007 | 18.70 | 18.78 | 18.66 | 18.72 | 941,348 | +0.20(+1.08%) |
Feb 05, 2007 | 18.44 | 18.56 | 18.43 | 18.52 | 876,954 | -0.10(-0.52%) |
Feb 02, 2007 | 18.62 | 18.64 | 18.53 | 18.62 | 1,681,083 | +0.04(+0.22%) |
Feb 01, 2007 | 18.53 | 18.63 | 18.46 | 18.57 | 732,176 | +0.21(+1.16%) |
Jan 31, 2007 | 18.29 | 18.45 | 18.24 | 18.36 | 927,248 | -0.03(-0.15%) |
Jan 30, 2007 | 18.46 | 18.53 | 18.35 | 18.39 | 716,913 | +0.14(+0.79%) |
Jan 29, 2007 | 18.18 | 18.32 | 18.18 | 18.24 | 682,899 | +0.11(+0.61%) |
Jan 26, 2007 | 18.14 | 18.18 | 17.98 | 18.13 | 999,347 | -0.04(-0.23%) |
Jan 25, 2007 | 18.38 | 18.40 | 18.15 | 18.18 | 1,173,197 | -0.24(-1.31%) |
Jan 24, 2007 | 18.49 | 18.57 | 18.39 | 18.42 | 1,169,563 | +0.02(+0.11%) |
Jan 23, 2007 | 18.28 | 18.42 | 18.25 | 18.40 | 2,223,420 | -0.12(-0.67%) |
Jan 22, 2007 | 18.64 | 18.64 | 18.46 | 18.52 | 741,043 | -0.23(-1.21%) |
Jan 19, 2007 | 18.64 | 18.75 | 18.60 | 18.75 | 708,191 | +0.14(+0.74%) |
Jan 18, 2007 | 18.73 | 18.76 | 18.57 | 18.61 | 762,701 | -0.12(-0.62%) |
Jan 17, 2007 | 18.71 | 18.79 | 18.67 | 18.73 | 809,798 | +0.15(+0.82%) |
Jan 16, 2007 | 18.56 | 18.62 | 18.53 | 18.57 | 1,030,454 | +0.05(+0.26%) |
Jan 12, 2007 | 18.40 | 18.57 | 18.40 | 18.53 | 2,483,613 | +0.42(+2.32%) |
Jan 11, 2007 | 18.00 | 18.18 | 17.96 | 18.11 | 1,433,681 | +0.03(+0.19%) |
Jan 10, 2007 | 18.13 | 18.14 | 18.01 | 18.07 | 958,646 | -0.25(-1.35%) |
Jan 09, 2007 | 18.29 | 18.34 | 18.22 | 18.32 | 1,338,325 | +0.06(+0.34%) |
Jan 08, 2007 | 18.33 | 18.35 | 18.21 | 18.26 | 1,152,120 | -0.19(-1.04%) |
Jan 05, 2007 | 18.51 | 18.52 | 18.36 | 18.45 | 1,521,769 | -0.27(-1.43%) |
Jan 04, 2007 | 18.73 | 18.77 | 18.67 | 18.72 | 1,204,158 | -0.15(-0.80%) |
Jan 03, 2007 | 19.00 | 19.06 | 18.80 | 18.87 | 1,760,595 | +0.12(+0.66%) |
Dec 29, 2006 | 18.84 | 18.87 | 18.72 | 18.75 | 473,726 | -0.05(-0.26%) |
Dec 28, 2006 | 18.89 | 18.92 | 18.77 | 18.79 | 826,805 | +0.02(+0.11%) |
Dec 27, 2006 | 18.66 | 18.82 | 18.66 | 18.77 | 588,560 | +0.11(+0.59%) |
Dec 26, 2006 | 18.52 | 18.68 | 18.47 | 18.66 | 322,407 | +0.11(+0.59%) |
Dec 22, 2006 | 18.77 | 18.82 | 18.51 | 18.55 | 782,470 | -0.05(-0.26%) |
Dec 21, 2006 | 18.60 | 18.71 | 18.51 | 18.60 | 985,683 | -0.04(-0.22%) |
Dec 20, 2006 | 18.74 | 18.78 | 18.60 | 18.64 | 778,691 | -0.07(-0.37%) |
Dec 19, 2006 | 18.60 | 18.71 | 18.59 | 18.71 | 1,106,477 | +0.22(+1.19%) |
Dec 18, 2006 | 18.60 | 18.64 | 18.46 | 18.49 | 911,404 | +0.09(+0.49%) |
Dec 15, 2006 | 18.52 | 18.54 | 18.24 | 18.40 | 1,125,373 | -0.12(-0.67%) |
Dec 14, 2006 | 18.51 | 18.57 | 18.47 | 18.53 | 1,180,610 | +0.10(+0.52%) |
Dec 13, 2006 | 18.47 | 18.49 | 18.40 | 18.43 | 806,600 | +0.12(+0.64%) |
Dec 12, 2006 | 18.16 | 18.33 | 18.14 | 18.31 | 942,802 | +0.25(+1.37%) |
Dec 11, 2006 | 18.03 | 18.12 | 18.02 | 18.07 | 593,067 | +0.09(+0.50%) |
Dec 08, 2006 | 17.98 | 18.12 | 17.93 | 17.98 | 709,936 | -0.09(-0.49%) |
Dec 07, 2006 | 18.20 | 18.27 | 18.05 | 18.07 | 697,435 | +0.04(+0.23%) |
Dec 06, 2006 | 18.05 | 18.09 | 17.97 | 18.02 | 1,220,439 | -0.14(-0.76%) |
Dec 05, 2006 | 18.15 | 18.18 | 18.07 | 18.16 | 1,274,222 | +0.04(+0.23%) |
Dec 04, 2006 | 18.06 | 18.16 | 17.90 | 18.12 | 627,517 | +0.05(+0.27%) |