Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.15 | 17.71 | 17.15 | 17.46 | 9,655 | +0.06(+0.36%) |
Feb 27, 2007 | 17.17 | 18.03 | 16.54 | 17.40 | 10,942 | -0.31(-1.74%) |
Feb 26, 2007 | 17.40 | 17.71 | 17.17 | 17.71 | 8,368 | +0.23(+1.33%) |
Feb 23, 2007 | 17.48 | 17.68 | 16.70 | 17.47 | 20,920 | +0.35(+2.07%) |
Feb 22, 2007 | 17.17 | 17.55 | 16.93 | 17.12 | 12,230 | +0.03(+0.18%) |
Feb 21, 2007 | 16.96 | 17.09 | 16.62 | 17.09 | 20,276 | +0.17(+1.01%) |
Feb 20, 2007 | 17.12 | 17.12 | 15.33 | 16.92 | 19,954 | -0.01(-0.07%) |
Feb 16, 2007 | 16.87 | 17.01 | 16.76 | 16.93 | 14,805 | +0.07(+0.44%) |
Feb 15, 2007 | 16.78 | 17.26 | 16.62 | 16.86 | 10,299 | +0.08(+0.46%) |
Feb 14, 2007 | 17.63 | 17.71 | 16.78 | 16.78 | 26,069 | -0.93(-5.23%) |
Feb 13, 2007 | 17.63 | 17.70 | 17.63 | 17.70 | 3,540 | -0.01(-0.04%) |
Feb 12, 2007 | 17.64 | 17.88 | 17.63 | 17.71 | 12,230 | +0.00(+0.00%) |
Feb 09, 2007 | 17.63 | 17.71 | 17.63 | 17.71 | 2,252 | -0.12(-0.66%) |
Feb 08, 2007 | 17.79 | 17.83 | 17.63 | 17.83 | 8,689 | +0.12(+0.67%) |
Feb 07, 2007 | 17.75 | 18.09 | 17.64 | 17.71 | 15,770 | +0.08(+0.44%) |
Feb 06, 2007 | 17.73 | 18.14 | 17.63 | 17.63 | 13,195 | -0.08(-0.47%) |
Feb 05, 2007 | 17.64 | 17.94 | 17.64 | 17.72 | 6,758 | +0.00(+0.02%) |
Feb 02, 2007 | 18.02 | 18.02 | 17.66 | 17.71 | 6,758 | -0.15(-0.85%) |
Feb 01, 2007 | 17.87 | 17.87 | 17.63 | 17.87 | 6,758 | +0.05(+0.28%) |
Jan 31, 2007 | 17.28 | 17.82 | 17.28 | 17.82 | 6,115 | +0.46(+2.67%) |
Jan 30, 2007 | 17.09 | 17.40 | 16.35 | 17.35 | 18,667 | +0.26(+1.53%) |
Jan 29, 2007 | 17.71 | 17.71 | 17.06 | 17.09 | 14,483 | -0.61(-3.47%) |
Jan 26, 2007 | 18.28 | 18.31 | 17.55 | 17.71 | 12,874 | -0.35(-1.91%) |
Jan 25, 2007 | 17.96 | 18.05 | 17.96 | 18.05 | 16,092 | +0.10(+0.57%) |
Jan 24, 2007 | 17.83 | 18.01 | 17.76 | 17.95 | 34,759 | +0.05(+0.28%) |
Jan 23, 2007 | 17.59 | 17.90 | 17.59 | 17.90 | 26,069 | +0.39(+2.24%) |
Jan 22, 2007 | 34.74 | 18.04 | 17.21 | 17.51 | 57,933 | +0.14(+0.80%) |
Jan 19, 2007 | 17.28 | 17.39 | 17.09 | 17.37 | 24,460 | +0.28(+1.66%) |
Jan 18, 2007 | 16.81 | 17.20 | 16.71 | 17.09 | 39,909 | +0.12(+0.70%) |
Jan 17, 2007 | 16.96 | 17.38 | 16.84 | 16.97 | 16,092 | -0.09(-0.53%) |
Jan 16, 2007 | 16.84 | 17.06 | 16.17 | 17.06 | 22,207 | +0.22(+1.29%) |
Jan 12, 2007 | 16.45 | 17.06 | 16.45 | 16.84 | 49,886 | +0.40(+2.44%) |
Jan 11, 2007 | 16.38 | 16.45 | 16.31 | 16.44 | 69,519 | +0.28(+1.75%) |
Jan 10, 2007 | 16.39 | 16.39 | 15.99 | 16.16 | 14,161 | +0.00(+0.00%) |
Jan 09, 2007 | 16.37 | 16.47 | 15.85 | 16.16 | 52,461 | -0.02(-0.12%) |
Jan 08, 2007 | 16.31 | 16.38 | 16.16 | 16.18 | 61,473 | +0.03(+0.21%) |
Jan 05, 2007 | 16.16 | 16.20 | 15.77 | 16.14 | 18,345 | -0.08(-0.48%) |
Jan 04, 2007 | 16.13 | 16.25 | 16.03 | 16.22 | 20,920 | +0.19(+1.16%) |
Jan 03, 2007 | 15.89 | 16.45 | 15.80 | 16.03 | 42,484 | -0.12(-0.77%) |
Dec 29, 2006 | 15.76 | 16.16 | 15.57 | 16.16 | 37,656 | +0.20(+1.27%) |
Dec 28, 2006 | 15.85 | 16.05 | 15.52 | 15.95 | 34,759 | -0.05(-0.29%) |
Dec 27, 2006 | 15.54 | 16.06 | 15.54 | 16.00 | 66,623 | +0.46(+2.98%) |
Dec 26, 2006 | 16.31 | 16.31 | 15.54 | 15.54 | 51,818 | -0.57(-3.51%) |
Dec 22, 2006 | 15.69 | 16.62 | 15.38 | 16.10 | 66,623 | +0.26(+1.65%) |
Dec 21, 2006 | 15.24 | 15.84 | 15.22 | 15.84 | 12,874 | +0.53(+3.43%) |
Dec 20, 2006 | 15.61 | 15.62 | 15.07 | 15.32 | 46,346 | -0.33(-2.09%) |
Dec 19, 2006 | 15.64 | 15.85 | 15.61 | 15.64 | 14,161 | -0.28(-1.76%) |
Dec 18, 2006 | 15.85 | 16.16 | 15.54 | 15.92 | 38,622 | +0.08(+0.49%) |
Dec 15, 2006 | 15.86 | 15.92 | 15.85 | 15.85 | 35,081 | -0.06(-0.39%) |
Dec 14, 2006 | 15.94 | 15.99 | 15.86 | 15.91 | 18,023 | -0.25(-1.52%) |
Dec 13, 2006 | 16.03 | 16.19 | 15.93 | 16.15 | 14,805 | -0.02(-0.12%) |
Dec 12, 2006 | 15.93 | 16.17 | 15.86 | 16.17 | 20,920 | +0.24(+1.50%) |
Dec 11, 2006 | 16.16 | 16.25 | 15.85 | 15.93 | 29,610 | -0.19(-1.20%) |
Dec 08, 2006 | 16.08 | 16.28 | 16.00 | 16.13 | 11,908 | -0.06(-0.38%) |
Dec 07, 2006 | 16.05 | 16.30 | 15.85 | 16.19 | 21,242 | +0.06(+0.39%) |
Dec 06, 2006 | 16.00 | 16.13 | 15.81 | 16.13 | 18,667 | +0.12(+0.78%) |
Dec 05, 2006 | 16.06 | 16.15 | 16.00 | 16.00 | 14,483 | +0.05(+0.31%) |
Dec 04, 2006 | 15.92 | 16.16 | 15.92 | 15.95 | 14,805 | +0.11(+0.67%) |