Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.23 | 17.79 | 17.23 | 17.54 | 9,610 | +0.06(+0.36%) |
Feb 27, 2007 | 17.25 | 18.11 | 16.62 | 17.48 | 10,891 | -0.31(-1.74%) |
Feb 26, 2007 | 17.48 | 17.79 | 17.25 | 17.79 | 8,329 | +0.23(+1.33%) |
Feb 23, 2007 | 17.56 | 17.76 | 16.78 | 17.56 | 20,822 | +0.36(+2.07%) |
Feb 22, 2007 | 17.25 | 17.64 | 17.01 | 17.20 | 12,173 | +0.03(+0.18%) |
Feb 21, 2007 | 17.04 | 17.17 | 16.70 | 17.17 | 20,182 | +0.17(+1.01%) |
Feb 20, 2007 | 17.20 | 17.20 | 15.40 | 17.00 | 19,861 | -0.01(-0.07%) |
Feb 16, 2007 | 16.95 | 17.09 | 16.84 | 17.01 | 14,736 | +0.07(+0.44%) |
Feb 15, 2007 | 16.86 | 17.34 | 16.70 | 16.93 | 10,251 | +0.08(+0.46%) |
Feb 14, 2007 | 17.71 | 17.79 | 16.86 | 16.86 | 25,948 | -0.93(-5.23%) |
Feb 13, 2007 | 17.71 | 17.79 | 17.71 | 17.79 | 3,523 | -0.01(-0.03%) |
Feb 12, 2007 | 17.72 | 17.96 | 17.71 | 17.79 | 12,173 | +0.00(+0.00%) |
Feb 09, 2007 | 17.71 | 17.79 | 17.71 | 17.79 | 2,242 | -0.12(-0.66%) |
Feb 08, 2007 | 17.87 | 17.91 | 17.71 | 17.91 | 8,649 | +0.12(+0.67%) |
Feb 07, 2007 | 17.84 | 18.17 | 17.72 | 17.79 | 15,697 | +0.08(+0.44%) |
Feb 06, 2007 | 17.81 | 18.23 | 17.71 | 17.71 | 13,134 | -0.08(-0.47%) |
Feb 05, 2007 | 17.72 | 18.03 | 17.72 | 17.80 | 6,727 | +0.00(+0.02%) |
Feb 02, 2007 | 18.10 | 18.11 | 17.74 | 17.80 | 6,727 | -0.15(-0.85%) |
Feb 01, 2007 | 17.95 | 17.95 | 17.71 | 17.95 | 6,727 | +0.05(+0.28%) |
Jan 31, 2007 | 17.37 | 17.90 | 17.37 | 17.90 | 6,086 | +0.47(+2.67%) |
Jan 30, 2007 | 17.17 | 17.48 | 16.43 | 17.43 | 18,580 | +0.26(+1.53%) |
Jan 29, 2007 | 17.79 | 17.79 | 17.14 | 17.17 | 14,415 | -0.62(-3.47%) |
Jan 26, 2007 | 18.37 | 18.40 | 17.64 | 17.79 | 12,814 | -0.35(-1.91%) |
Jan 25, 2007 | 18.04 | 18.14 | 18.04 | 18.14 | 16,017 | +0.10(+0.57%) |
Jan 24, 2007 | 17.92 | 18.10 | 17.84 | 18.03 | 34,598 | +0.05(+0.28%) |
Jan 23, 2007 | 17.67 | 17.98 | 17.67 | 17.98 | 25,948 | +0.39(+2.24%) |
Jan 22, 2007 | 34.90 | 18.12 | 17.29 | 17.59 | 57,663 | +0.14(+0.81%) |
Jan 19, 2007 | 17.36 | 17.47 | 17.17 | 17.45 | 24,346 | +0.28(+1.65%) |
Jan 18, 2007 | 16.89 | 17.28 | 16.79 | 17.17 | 39,723 | +0.12(+0.70%) |
Jan 17, 2007 | 17.04 | 17.47 | 16.92 | 17.05 | 16,017 | -0.09(-0.53%) |
Jan 16, 2007 | 16.92 | 17.14 | 16.25 | 17.14 | 22,104 | +0.22(+1.29%) |
Jan 12, 2007 | 16.53 | 17.14 | 16.53 | 16.92 | 49,654 | +0.40(+2.44%) |
Jan 11, 2007 | 16.46 | 16.53 | 16.39 | 16.52 | 69,196 | +0.28(+1.75%) |
Jan 10, 2007 | 16.46 | 16.46 | 16.06 | 16.23 | 14,095 | +0.00(+0.00%) |
Jan 09, 2007 | 16.45 | 16.54 | 15.92 | 16.23 | 52,217 | -0.02(-0.12%) |
Jan 08, 2007 | 16.38 | 16.46 | 16.23 | 16.25 | 61,187 | +0.03(+0.21%) |
Jan 05, 2007 | 16.23 | 16.28 | 15.84 | 16.22 | 18,260 | -0.08(-0.48%) |
Jan 04, 2007 | 16.20 | 16.33 | 16.11 | 16.29 | 20,822 | +0.19(+1.16%) |
Jan 03, 2007 | 15.97 | 16.53 | 15.87 | 16.11 | 42,286 | -0.12(-0.77%) |
Dec 29, 2006 | 15.83 | 16.23 | 15.64 | 16.23 | 37,481 | +0.20(+1.27%) |
Dec 28, 2006 | 15.92 | 16.12 | 15.59 | 16.03 | 34,598 | -0.05(-0.29%) |
Dec 27, 2006 | 15.61 | 16.13 | 15.61 | 16.08 | 66,312 | +0.47(+2.98%) |
Dec 26, 2006 | 16.39 | 16.39 | 15.61 | 15.61 | 51,576 | -0.57(-3.51%) |
Dec 22, 2006 | 15.76 | 16.70 | 15.45 | 16.18 | 66,312 | +0.26(+1.65%) |
Dec 21, 2006 | 15.31 | 15.92 | 15.30 | 15.92 | 12,814 | +0.53(+3.43%) |
Dec 20, 2006 | 15.69 | 15.69 | 15.14 | 15.39 | 46,130 | -0.33(-2.09%) |
Dec 19, 2006 | 15.72 | 15.92 | 15.69 | 15.72 | 14,095 | -0.28(-1.76%) |
Dec 18, 2006 | 15.92 | 16.23 | 15.61 | 16.00 | 38,442 | +0.08(+0.49%) |
Dec 15, 2006 | 15.94 | 16.00 | 15.92 | 15.92 | 34,918 | -0.06(-0.39%) |
Dec 14, 2006 | 16.01 | 16.06 | 15.94 | 15.98 | 17,939 | -0.25(-1.52%) |
Dec 13, 2006 | 16.11 | 16.26 | 16.00 | 16.23 | 14,736 | -0.02(-0.12%) |
Dec 12, 2006 | 16.01 | 16.25 | 15.94 | 16.25 | 20,822 | +0.24(+1.50%) |
Dec 11, 2006 | 16.23 | 16.33 | 15.92 | 16.01 | 29,472 | -0.19(-1.19%) |
Dec 08, 2006 | 16.15 | 16.35 | 16.08 | 16.20 | 11,853 | -0.06(-0.38%) |
Dec 07, 2006 | 16.12 | 16.37 | 15.92 | 16.26 | 21,143 | +0.06(+0.39%) |
Dec 06, 2006 | 16.08 | 16.20 | 15.89 | 16.20 | 18,580 | +0.12(+0.78%) |
Dec 05, 2006 | 16.14 | 16.23 | 16.08 | 16.08 | 14,415 | +0.05(+0.31%) |
Dec 04, 2006 | 16.00 | 16.23 | 16.00 | 16.03 | 14,736 | +0.11(+0.67%) |