Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.25 | 15.79 | 14.96 | 15.57 | 267,795 | +0.26(+1.71%) |
Feb 27, 2007 | 16.15 | 16.15 | 15.15 | 15.31 | 267,371 | -0.91(-5.58%) |
Feb 26, 2007 | 16.94 | 16.95 | 15.91 | 16.22 | 166,700 | -0.63(-3.74%) |
Feb 23, 2007 | 16.97 | 17.07 | 16.65 | 16.85 | 155,247 | -0.08(-0.46%) |
Feb 22, 2007 | 16.51 | 16.92 | 16.45 | 16.92 | 152,702 | +0.50(+3.01%) |
Feb 21, 2007 | 16.52 | 16.73 | 16.27 | 16.43 | 85,541 | -0.18(-1.11%) |
Feb 20, 2007 | 16.23 | 16.71 | 16.21 | 16.61 | 121,313 | +0.39(+2.40%) |
Feb 16, 2007 | 16.27 | 16.32 | 16.08 | 16.22 | 120,748 | -0.05(-0.30%) |
Feb 15, 2007 | 16.35 | 16.54 | 16.24 | 16.27 | 93,883 | -0.16(-0.95%) |
Feb 14, 2007 | 16.46 | 16.83 | 16.39 | 16.43 | 79,462 | -0.01(-0.09%) |
Feb 13, 2007 | 16.23 | 16.44 | 16.15 | 16.44 | 145,067 | +0.29(+1.80%) |
Feb 12, 2007 | 16.36 | 16.46 | 15.93 | 16.15 | 98,408 | -0.21(-1.30%) |
Feb 09, 2007 | 16.85 | 16.85 | 16.03 | 16.37 | 121,738 | -0.52(-3.10%) |
Feb 08, 2007 | 16.69 | 16.91 | 16.69 | 16.89 | 79,886 | +0.08(+0.46%) |
Feb 07, 2007 | 16.58 | 16.83 | 16.47 | 16.81 | 85,541 | +0.23(+1.41%) |
Feb 06, 2007 | 16.76 | 16.87 | 16.44 | 16.58 | 91,197 | -0.11(-0.68%) |
Feb 05, 2007 | 17.02 | 17.02 | 16.56 | 16.69 | 106,043 | -0.40(-2.32%) |
Feb 02, 2007 | 17.26 | 17.26 | 16.97 | 17.09 | 57,829 | -0.11(-0.66%) |
Feb 01, 2007 | 16.91 | 17.25 | 16.68 | 17.20 | 76,068 | +0.29(+1.71%) |
Jan 31, 2007 | 17.01 | 17.09 | 16.83 | 16.91 | 121,172 | -0.16(-0.91%) |
Jan 30, 2007 | 17.01 | 17.09 | 16.90 | 17.07 | 70,554 | +0.05(+0.29%) |
Jan 29, 2007 | 17.04 | 17.30 | 16.83 | 17.02 | 135,877 | -0.07(-0.41%) |
Jan 26, 2007 | 17.09 | 17.17 | 16.80 | 17.09 | 89,500 | -0.01(-0.04%) |
Jan 25, 2007 | 17.41 | 17.48 | 16.92 | 17.09 | 128,666 | -0.50(-2.85%) |
Jan 24, 2007 | 17.49 | 17.63 | 17.24 | 17.60 | 109,012 | +0.12(+0.69%) |
Jan 23, 2007 | 17.37 | 17.51 | 17.24 | 17.48 | 111,557 | +0.04(+0.20%) |
Jan 22, 2007 | 17.67 | 17.67 | 17.03 | 17.44 | 119,051 | -0.19(-1.08%) |
Jan 19, 2007 | 17.47 | 17.91 | 17.40 | 17.63 | 81,017 | +0.31(+1.80%) |
Jan 18, 2007 | 17.91 | 17.91 | 17.23 | 17.32 | 106,892 | -0.59(-3.32%) |
Jan 17, 2007 | 18.04 | 18.21 | 17.89 | 17.91 | 86,390 | -0.18(-1.02%) |
Jan 16, 2007 | 18.47 | 18.53 | 17.91 | 18.10 | 144,643 | -0.33(-1.80%) |
Jan 12, 2007 | 18.21 | 18.49 | 18.11 | 18.43 | 154,682 | +0.29(+1.60%) |
Jan 11, 2007 | 17.37 | 18.18 | 17.27 | 18.14 | 154,682 | +0.76(+4.40%) |
Jan 10, 2007 | 17.21 | 17.77 | 17.11 | 17.38 | 160,196 | +0.09(+0.53%) |
Jan 09, 2007 | 17.68 | 17.68 | 16.80 | 17.29 | 145,633 | -0.36(-2.04%) |
Jan 08, 2007 | 17.48 | 17.83 | 17.22 | 17.65 | 78,896 | +0.04(+0.24%) |
Jan 05, 2007 | 18.30 | 18.40 | 17.55 | 17.60 | 101,660 | -0.80(-4.34%) |
Jan 04, 2007 | 18.29 | 18.53 | 18.23 | 18.40 | 136,018 | +0.12(+0.66%) |
Jan 03, 2007 | 18.02 | 18.52 | 17.87 | 18.28 | 171,932 | +0.19(+1.06%) |
Dec 29, 2006 | 18.28 | 18.46 | 18.08 | 18.09 | 83,845 | -0.27(-1.46%) |
Dec 28, 2006 | 18.45 | 18.48 | 18.28 | 18.36 | 81,724 | -0.10(-0.54%) |
Dec 27, 2006 | 18.45 | 18.53 | 18.35 | 18.46 | 93,459 | +0.06(+0.35%) |
Dec 26, 2006 | 18.08 | 18.41 | 18.06 | 18.40 | 58,394 | +0.25(+1.36%) |
Dec 22, 2006 | 18.10 | 18.31 | 17.89 | 18.15 | 76,775 | +0.05(+0.27%) |
Dec 21, 2006 | 18.34 | 18.46 | 17.87 | 18.10 | 94,732 | -0.23(-1.27%) |
Dec 20, 2006 | 18.30 | 18.61 | 18.23 | 18.33 | 106,609 | +0.13(+0.70%) |
Dec 19, 2006 | 18.23 | 18.57 | 18.00 | 18.20 | 149,875 | +0.21(+1.18%) |
Dec 18, 2006 | 18.21 | 18.42 | 17.79 | 17.99 | 118,910 | -0.36(-1.97%) |
Dec 15, 2006 | 18.24 | 18.47 | 18.09 | 18.35 | 174,901 | +0.14(+0.78%) |
Dec 14, 2006 | 17.87 | 18.36 | 17.87 | 18.21 | 83,986 | +0.42(+2.34%) |
Dec 13, 2006 | 18.35 | 18.42 | 17.77 | 17.79 | 127,535 | -0.47(-2.56%) |
Dec 12, 2006 | 18.31 | 18.46 | 17.96 | 18.26 | 80,451 | -0.01(-0.08%) |
Dec 11, 2006 | 18.08 | 18.45 | 18.08 | 18.28 | 73,665 | +0.11(+0.62%) |
Dec 08, 2006 | 18.10 | 18.38 | 17.87 | 18.16 | 53,587 | +0.04(+0.23%) |
Dec 07, 2006 | 18.39 | 18.45 | 17.92 | 18.12 | 63,202 | -0.28(-1.54%) |
Dec 06, 2006 | 18.16 | 18.45 | 18.16 | 18.40 | 70,130 | +0.14(+0.77%) |
Dec 05, 2006 | 18.42 | 18.52 | 18.19 | 18.26 | 105,760 | -0.16(-0.88%) |
Dec 04, 2006 | 17.63 | 18.45 | 17.63 | 18.42 | 114,951 | +0.85(+4.83%) |