Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.46 | 18.46 | 17.97 | 18.16 | 837,432 | -0.31(-1.68%) |
Feb 27, 2007 | 18.62 | 18.83 | 18.34 | 18.47 | 824,710 | -0.43(-2.26%) |
Feb 26, 2007 | 18.75 | 18.93 | 18.73 | 18.90 | 560,286 | +0.13(+0.71%) |
Feb 23, 2007 | 18.66 | 18.81 | 18.59 | 18.77 | 484,580 | +0.03(+0.14%) |
Feb 22, 2007 | 18.53 | 18.76 | 18.47 | 18.74 | 332,023 | +0.21(+1.15%) |
Feb 21, 2007 | 18.13 | 18.62 | 18.11 | 18.53 | 598,632 | +0.32(+1.76%) |
Feb 20, 2007 | 18.03 | 18.39 | 17.94 | 18.21 | 484,130 | +0.16(+0.89%) |
Feb 16, 2007 | 18.04 | 18.07 | 17.74 | 18.05 | 476,361 | +0.02(+0.10%) |
Feb 15, 2007 | 17.79 | 18.04 | 17.52 | 18.03 | 653,125 | +0.17(+0.95%) |
Feb 14, 2007 | 17.60 | 18.09 | 17.60 | 17.86 | 875,098 | +0.25(+1.41%) |
Feb 13, 2007 | 17.50 | 17.64 | 17.44 | 17.61 | 1,073,471 | +0.15(+0.86%) |
Feb 12, 2007 | 17.42 | 17.50 | 17.30 | 17.46 | 646,826 | +0.09(+0.51%) |
Feb 09, 2007 | 17.55 | 17.62 | 17.32 | 17.37 | 346,322 | -0.12(-0.71%) |
Feb 08, 2007 | 17.49 | 17.62 | 17.38 | 17.50 | 289,464 | -0.04(-0.25%) |
Feb 07, 2007 | 17.52 | 17.64 | 17.38 | 17.54 | 507,886 | +0.08(+0.46%) |
Feb 06, 2007 | 17.28 | 17.50 | 17.28 | 17.46 | 507,773 | +0.19(+1.08%) |
Feb 05, 2007 | 17.30 | 17.42 | 17.11 | 17.28 | 576,677 | -0.02(-0.10%) |
Feb 02, 2007 | 17.38 | 17.40 | 17.25 | 17.29 | 692,418 | -0.03(-0.15%) |
Feb 01, 2007 | 17.48 | 17.55 | 17.20 | 17.32 | 560,915 | -0.18(-1.02%) |
Jan 31, 2007 | 17.45 | 17.54 | 17.07 | 17.50 | 493,249 | +0.04(+0.25%) |
Jan 30, 2007 | 17.60 | 17.61 | 17.31 | 17.45 | 278,768 | -0.09(-0.51%) |
Jan 29, 2007 | 17.40 | 17.69 | 17.36 | 17.54 | 272,238 | +0.12(+0.66%) |
Jan 26, 2007 | 17.41 | 17.50 | 17.12 | 17.43 | 273,702 | +0.10(+0.56%) |
Jan 25, 2007 | 17.68 | 17.68 | 17.24 | 17.33 | 524,999 | -0.41(-2.30%) |
Jan 24, 2007 | 17.74 | 17.76 | 17.52 | 17.74 | 501,581 | +0.00(+0.00%) |
Jan 23, 2007 | 17.32 | 18.47 | 17.10 | 17.74 | 1,840,257 | +0.00(+0.00%) |
Jan 22, 2007 | 17.94 | 18.08 | 17.64 | 17.74 | 532,768 | -0.14(-0.79%) |
Jan 19, 2007 | 17.75 | 17.98 | 17.73 | 17.88 | 643,217 | +0.13(+0.75%) |
Jan 18, 2007 | 18.23 | 18.23 | 17.74 | 17.75 | 384,376 | -0.54(-2.96%) |
Jan 17, 2007 | 18.55 | 18.61 | 18.26 | 18.29 | 427,498 | -0.29(-1.58%) |
Jan 16, 2007 | 18.57 | 18.87 | 18.44 | 18.58 | 418,153 | +0.10(+0.53%) |
Jan 12, 2007 | 18.61 | 18.75 | 18.41 | 18.48 | 253,323 | -0.10(-0.53%) |
Jan 11, 2007 | 18.32 | 18.78 | 18.25 | 18.58 | 463,639 | +0.35(+1.90%) |
Jan 10, 2007 | 18.36 | 18.47 | 18.13 | 18.23 | 307,253 | -0.24(-1.30%) |
Jan 09, 2007 | 18.47 | 18.60 | 18.21 | 18.47 | 245,667 | -0.09(-0.48%) |
Jan 08, 2007 | 18.52 | 18.68 | 17.86 | 18.56 | 328,533 | +0.04(+0.24%) |
Jan 05, 2007 | 18.81 | 18.84 | 18.24 | 18.52 | 357,355 | -0.29(-1.56%) |
Jan 04, 2007 | 18.80 | 18.91 | 18.33 | 18.81 | 428,511 | +0.01(+0.05%) |
Jan 03, 2007 | 18.90 | 19.29 | 18.30 | 18.80 | 760,197 | -0.03(-0.14%) |
Dec 29, 2006 | 19.42 | 19.50 | 18.79 | 18.83 | 332,586 | -0.57(-2.93%) |
Dec 28, 2006 | 19.06 | 19.52 | 19.06 | 19.40 | 404,868 | +0.36(+1.91%) |
Dec 27, 2006 | 18.97 | 19.21 | 18.96 | 19.03 | 335,626 | +0.04(+0.23%) |
Dec 26, 2006 | 18.71 | 19.01 | 18.71 | 18.99 | 264,019 | +0.27(+1.42%) |
Dec 22, 2006 | 18.83 | 19.02 | 18.61 | 18.72 | 195,678 | -0.04(-0.24%) |
Dec 21, 2006 | 18.99 | 19.21 | 18.71 | 18.77 | 204,235 | -0.21(-1.12%) |
Dec 20, 2006 | 18.81 | 19.25 | 18.76 | 18.98 | 225,064 | +0.16(+0.85%) |
Dec 19, 2006 | 18.72 | 18.89 | 18.44 | 18.82 | 439,995 | -0.03(-0.14%) |
Dec 18, 2006 | 18.81 | 19.15 | 18.74 | 18.85 | 284,173 | +0.06(+0.33%) |
Dec 15, 2006 | 19.07 | 19.19 | 18.77 | 18.79 | 550,670 | -0.28(-1.49%) |
Dec 14, 2006 | 18.90 | 19.31 | 18.82 | 19.07 | 294,193 | +0.12(+0.66%) |
Dec 13, 2006 | 19.14 | 19.18 | 18.82 | 18.95 | 259,966 | -0.03(-0.14%) |
Dec 12, 2006 | 19.07 | 19.27 | 18.74 | 18.97 | 228,329 | -0.08(-0.42%) |
Dec 11, 2006 | 19.24 | 19.32 | 19.02 | 19.05 | 258,728 | -0.27(-1.38%) |
Dec 08, 2006 | 19.35 | 19.49 | 18.93 | 19.32 | 293,855 | -0.07(-0.37%) |
Dec 07, 2006 | 19.23 | 19.51 | 19.13 | 19.39 | 387,529 | +0.20(+1.06%) |
Dec 06, 2006 | 19.26 | 19.36 | 19.10 | 19.18 | 305,790 | -0.06(-0.32%) |
Dec 05, 2006 | 19.10 | 19.36 | 18.99 | 19.25 | 555,398 | +0.28(+1.45%) |
Dec 04, 2006 | 18.64 | 19.18 | 18.64 | 18.97 | 401,377 | +0.37(+2.01%) |