Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.77 | 17.76 | 16.54 | 17.53 | 891,494 | +0.35(+2.06%) |
Feb 27, 2007 | 0.0015 | 18.94 | 16.92 | 17.18 | 973,663 | -1.43(-7.68%) |
Feb 26, 2007 | 18.75 | 19.15 | 18.43 | 18.60 | 572,861 | +0.00(+0.01%) |
Feb 23, 2007 | 18.39 | 18.73 | 18.36 | 18.60 | 349,717 | +0.22(+1.18%) |
Feb 22, 2007 | 18.64 | 18.90 | 18.06 | 18.39 | 535,097 | -0.18(-0.95%) |
Feb 21, 2007 | 18.47 | 18.78 | 18.37 | 18.56 | 562,820 | +0.09(+0.49%) |
Feb 20, 2007 | 17.47 | 19.07 | 17.44 | 18.47 | 1,009,069 | +1.01(+5.80%) |
Feb 16, 2007 | 17.39 | 17.51 | 17.15 | 17.46 | 449,922 | +0.07(+0.40%) |
Feb 15, 2007 | 17.32 | 17.51 | 17.02 | 17.39 | 360,071 | +0.08(+0.48%) |
Feb 14, 2007 | 17.60 | 17.60 | 17.22 | 17.31 | 309,534 | -0.20(-1.14%) |
Feb 13, 2007 | 17.17 | 17.51 | 17.06 | 17.50 | 355,395 | +0.43(+2.53%) |
Feb 12, 2007 | 17.08 | 17.18 | 16.84 | 17.07 | 358,044 | -0.01(-0.04%) |
Feb 09, 2007 | 17.32 | 17.44 | 16.98 | 17.08 | 476,644 | -0.18(-1.01%) |
Feb 08, 2007 | 17.40 | 17.47 | 17.24 | 17.25 | 336,690 | -0.18(-1.06%) |
Feb 07, 2007 | 17.67 | 17.67 | 17.32 | 17.44 | 450,256 | -0.21(-1.19%) |
Feb 06, 2007 | 17.54 | 17.66 | 17.36 | 17.65 | 328,674 | +0.14(+0.81%) |
Feb 05, 2007 | 17.66 | 17.67 | 17.25 | 17.51 | 419,861 | -0.15(-0.85%) |
Feb 02, 2007 | 17.61 | 17.67 | 17.45 | 17.66 | 336,356 | +0.12(+0.67%) |
Feb 01, 2007 | 17.15 | 17.61 | 17.03 | 17.54 | 508,041 | +0.43(+2.49%) |
Jan 31, 2007 | 17.05 | 17.25 | 16.84 | 17.11 | 405,498 | +0.00(+0.03%) |
Jan 30, 2007 | 16.92 | 17.20 | 16.81 | 17.11 | 436,895 | +0.19(+1.13%) |
Jan 29, 2007 | 16.43 | 16.96 | 16.43 | 16.92 | 586,536 | +0.51(+3.08%) |
Jan 26, 2007 | 16.36 | 16.54 | 16.09 | 16.41 | 365,416 | +0.14(+0.84%) |
Jan 25, 2007 | 16.44 | 16.46 | 16.16 | 16.27 | 380,780 | -0.11(-0.68%) |
Jan 24, 2007 | 16.20 | 16.50 | 16.12 | 16.38 | 305,292 | +0.18(+1.13%) |
Jan 23, 2007 | 15.83 | 16.41 | 15.83 | 16.20 | 336,356 | +0.42(+2.64%) |
Jan 22, 2007 | 16.35 | 16.35 | 15.72 | 15.79 | 345,040 | -0.57(-3.48%) |
Jan 19, 2007 | 15.95 | 16.42 | 15.52 | 16.35 | 559,480 | +0.33(+2.06%) |
Jan 18, 2007 | 16.45 | 16.65 | 15.95 | 16.02 | 392,137 | -0.58(-3.47%) |
Jan 17, 2007 | 16.70 | 16.99 | 16.58 | 16.60 | 326,335 | -0.25(-1.47%) |
Jan 16, 2007 | 17.40 | 17.60 | 16.77 | 16.85 | 450,256 | -0.40(-2.32%) |
Jan 12, 2007 | 17.06 | 17.33 | 17.00 | 17.25 | 302,620 | +0.29(+1.69%) |
Jan 11, 2007 | 16.85 | 17.21 | 16.82 | 16.96 | 300,282 | +0.11(+0.66%) |
Jan 10, 2007 | 16.90 | 16.95 | 16.72 | 16.85 | 197,070 | -0.19(-1.14%) |
Jan 09, 2007 | 17.07 | 17.29 | 16.71 | 17.05 | 206,089 | -0.06(-0.37%) |
Jan 08, 2007 | 16.54 | 17.20 | 16.54 | 17.11 | 314,979 | +0.24(+1.41%) |
Jan 05, 2007 | 17.42 | 17.45 | 16.81 | 16.87 | 494,681 | -0.61(-3.47%) |
Jan 04, 2007 | 17.91 | 17.96 | 17.18 | 17.48 | 530,421 | -0.55(-3.03%) |
Jan 03, 2007 | 17.69 | 18.12 | 17.68 | 18.02 | 542,111 | +0.30(+1.69%) |
Dec 29, 2006 | 17.76 | 17.99 | 17.72 | 17.72 | 944,937 | -0.07(-0.42%) |
Dec 28, 2006 | 18.15 | 18.38 | 17.73 | 17.80 | 646,993 | -0.35(-1.94%) |
Dec 27, 2006 | 17.63 | 18.15 | 17.57 | 18.15 | 456,603 | +0.52(+2.97%) |
Dec 26, 2006 | 17.64 | 17.74 | 17.56 | 17.63 | 282,245 | +0.06(+0.36%) |
Dec 22, 2006 | 17.55 | 17.66 | 17.31 | 17.56 | 175,693 | +0.01(+0.08%) |
Dec 21, 2006 | 17.69 | 17.85 | 17.39 | 17.55 | 417,188 | -0.10(-0.56%) |
Dec 20, 2006 | 17.65 | 17.68 | 17.51 | 17.65 | 464,953 | +0.10(+0.55%) |
Dec 19, 2006 | 17.22 | 17.62 | 17.13 | 17.55 | 413,514 | +0.22(+1.29%) |
Dec 18, 2006 | 17.68 | 17.71 | 17.28 | 17.33 | 548,124 | -0.30(-1.70%) |
Dec 15, 2006 | 17.66 | 17.71 | 17.51 | 17.63 | 461,947 | +0.05(+0.26%) |
Dec 14, 2006 | 17.44 | 17.79 | 17.40 | 17.58 | 398,149 | +0.14(+0.82%) |
Dec 13, 2006 | 17.55 | 17.59 | 17.11 | 17.44 | 1,049,485 | +0.11(+0.65%) |
Dec 12, 2006 | 16.46 | 17.70 | 16.46 | 17.33 | 1,301,669 | +0.90(+5.48%) |
Dec 11, 2006 | 16.87 | 17.01 | 16.41 | 16.43 | 496,685 | -0.43(-2.55%) |
Dec 08, 2006 | 16.02 | 16.86 | 15.72 | 16.86 | 991,366 | +0.70(+4.34%) |
Dec 07, 2006 | 16.54 | 16.91 | 15.31 | 16.16 | 1,402,208 | +0.62(+4.01%) |
Dec 06, 2006 | 15.61 | 15.71 | 15.35 | 15.53 | 354,059 | -0.04(-0.25%) |
Dec 05, 2006 | 15.26 | 15.72 | 15.13 | 15.57 | 325,667 | +0.42(+2.77%) |
Dec 04, 2006 | 14.74 | 15.18 | 14.74 | 15.15 | 242,163 | +0.41(+2.78%) |