Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.91 | 19.15 | 18.69 | 18.98 | 206,506 | +0.03(+0.18%) |
Feb 27, 2007 | 19.47 | 19.51 | 18.92 | 18.95 | 290,730 | -0.81(-4.11%) |
Feb 26, 2007 | 19.88 | 19.88 | 19.65 | 19.76 | 198,005 | +0.03(+0.18%) |
Feb 23, 2007 | 19.88 | 19.96 | 19.50 | 19.73 | 174,343 | -0.24(-1.22%) |
Feb 22, 2007 | 19.60 | 19.98 | 19.58 | 19.97 | 223,827 | +0.35(+1.80%) |
Feb 21, 2007 | 19.47 | 19.62 | 19.35 | 19.62 | 136,265 | +0.17(+0.86%) |
Feb 20, 2007 | 19.30 | 19.49 | 19.19 | 19.45 | 151,586 | +0.17(+0.90%) |
Feb 16, 2007 | 19.12 | 19.34 | 18.90 | 19.27 | 183,511 | +0.15(+0.79%) |
Feb 15, 2007 | 19.21 | 19.28 | 19.07 | 19.12 | 116,936 | -0.16(-0.81%) |
Feb 14, 2007 | 19.15 | 19.32 | 19.08 | 19.28 | 360,881 | +0.07(+0.36%) |
Feb 13, 2007 | 19.12 | 19.23 | 19.05 | 19.21 | 112,007 | +0.08(+0.39%) |
Feb 12, 2007 | 18.80 | 19.14 | 18.80 | 19.14 | 118,497 | +0.25(+1.32%) |
Feb 09, 2007 | 19.15 | 19.20 | 18.80 | 18.89 | 151,346 | -0.28(-1.48%) |
Feb 08, 2007 | 19.16 | 19.22 | 19.14 | 19.17 | 139,928 | -0.07(-0.36%) |
Feb 07, 2007 | 19.05 | 19.25 | 18.93 | 19.24 | 178,938 | +0.08(+0.39%) |
Feb 06, 2007 | 18.89 | 19.26 | 18.55 | 19.16 | 125,412 | -0.09(-0.45%) |
Feb 05, 2007 | 19.18 | 19.25 | 18.79 | 19.25 | 200,536 | +0.13(+0.70%) |
Feb 02, 2007 | 18.82 | 19.19 | 18.78 | 19.12 | 281,242 | +0.29(+1.54%) |
Feb 01, 2007 | 18.87 | 18.90 | 18.66 | 18.83 | 66,833 | +0.07(+0.37%) |
Jan 31, 2007 | 18.59 | 19.02 | 18.51 | 18.76 | 308,763 | +0.10(+0.56%) |
Jan 30, 2007 | 18.62 | 18.72 | 18.56 | 18.65 | 110,550 | +0.01(+0.03%) |
Jan 29, 2007 | 18.61 | 18.71 | 18.53 | 18.65 | 127,641 | -0.05(-0.28%) |
Jan 26, 2007 | 18.59 | 18.71 | 18.45 | 18.70 | 92,493 | +0.16(+0.85%) |
Jan 25, 2007 | 18.62 | 18.71 | 18.47 | 18.54 | 245,995 | -0.15(-0.78%) |
Jan 24, 2007 | 18.57 | 18.69 | 18.50 | 18.69 | 89,747 | +0.10(+0.53%) |
Jan 23, 2007 | 18.22 | 18.61 | 18.22 | 18.59 | 157,342 | +0.31(+1.71%) |
Jan 22, 2007 | 18.24 | 18.32 | 18.12 | 18.28 | 189,352 | +0.02(+0.13%) |
Jan 19, 2007 | 18.04 | 18.35 | 18.02 | 18.25 | 68,362 | +0.14(+0.80%) |
Jan 18, 2007 | 18.11 | 18.25 | 18.05 | 18.11 | 101,817 | -0.11(-0.60%) |
Jan 17, 2007 | 18.34 | 18.35 | 18.06 | 18.22 | 97,382 | -0.16(-0.85%) |
Jan 16, 2007 | 18.34 | 18.44 | 18.28 | 18.38 | 95,826 | +0.07(+0.38%) |
Jan 12, 2007 | 18.40 | 18.47 | 18.28 | 18.31 | 56,869 | -0.14(-0.75%) |
Jan 11, 2007 | 18.24 | 18.55 | 18.24 | 18.44 | 148,974 | +0.18(+0.98%) |
Jan 10, 2007 | 18.08 | 18.29 | 18.06 | 18.26 | 145,707 | -0.02(-0.10%) |
Jan 09, 2007 | 18.31 | 18.35 | 18.18 | 18.28 | 185,715 | +0.01(+0.03%) |
Jan 08, 2007 | 18.26 | 18.35 | 18.13 | 18.28 | 177,794 | +0.11(+0.61%) |
Jan 05, 2007 | 18.36 | 18.36 | 18.06 | 18.17 | 213,319 | -0.19(-1.01%) |
Jan 04, 2007 | 18.22 | 18.45 | 18.14 | 18.35 | 131,039 | +0.04(+0.22%) |
Jan 03, 2007 | 18.10 | 18.41 | 18.10 | 18.31 | 158,416 | +0.23(+1.28%) |
Dec 29, 2006 | 18.39 | 18.47 | 18.05 | 18.08 | 127,622 | -0.28(-1.55%) |
Dec 28, 2006 | 18.42 | 18.52 | 18.34 | 18.36 | 81,531 | -0.13(-0.69%) |
Dec 27, 2006 | 18.26 | 18.50 | 18.13 | 18.49 | 113,768 | +0.28(+1.56%) |
Dec 26, 2006 | 17.93 | 18.25 | 17.82 | 18.21 | 88,222 | +0.22(+1.23%) |
Dec 22, 2006 | 17.87 | 17.99 | 17.79 | 17.99 | 57,107 | +0.15(+0.85%) |
Dec 21, 2006 | 17.83 | 17.99 | 17.73 | 17.84 | 63,355 | +0.06(+0.33%) |
Dec 20, 2006 | 17.91 | 17.96 | 17.62 | 17.78 | 53,812 | -0.10(-0.58%) |
Dec 19, 2006 | 17.78 | 17.96 | 17.73 | 17.88 | 74,852 | -0.01(-0.03%) |
Dec 18, 2006 | 18.34 | 18.35 | 17.76 | 17.89 | 111,994 | -0.37(-2.03%) |
Dec 15, 2006 | 18.25 | 18.31 | 18.15 | 18.26 | 267,010 | -0.02(-0.13%) |
Dec 14, 2006 | 18.32 | 18.45 | 18.06 | 18.28 | 155,543 | -0.08(-0.41%) |
Dec 13, 2006 | 18.41 | 18.42 | 18.21 | 18.36 | 91,633 | +0.02(+0.13%) |
Dec 12, 2006 | 18.28 | 18.40 | 18.17 | 18.33 | 130,943 | +0.07(+0.38%) |
Dec 11, 2006 | 18.04 | 18.28 | 18.04 | 18.26 | 72,321 | +0.18(+0.99%) |
Dec 08, 2006 | 17.97 | 18.22 | 17.93 | 18.09 | 56,812 | +0.10(+0.55%) |
Dec 07, 2006 | 18.30 | 18.34 | 17.92 | 17.99 | 106,872 | -0.30(-1.65%) |
Dec 06, 2006 | 18.30 | 18.33 | 18.18 | 18.29 | 71,217 | +0.01(+0.03%) |
Dec 05, 2006 | 18.22 | 18.38 | 18.10 | 18.28 | 118,149 | +0.12(+0.64%) |
Dec 04, 2006 | 17.96 | 18.20 | 17.83 | 18.17 | 133,173 | +0.25(+1.39%) |