Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.76 | 17.08 | 16.48 | 16.78 | 251,895 | +0.02(+0.14%) |
Feb 27, 2007 | 17.02 | 17.02 | 16.49 | 16.76 | 210,418 | -0.36(-2.08%) |
Feb 26, 2007 | 17.38 | 17.38 | 16.75 | 17.11 | 315,121 | -0.04(-0.24%) |
Feb 23, 2007 | 17.11 | 17.32 | 16.99 | 17.15 | 262,685 | +0.01(+0.07%) |
Feb 22, 2007 | 17.13 | 17.17 | 16.90 | 17.14 | 281,063 | +0.04(+0.24%) |
Feb 21, 2007 | 16.97 | 17.17 | 16.78 | 17.10 | 362,330 | +0.14(+0.80%) |
Feb 20, 2007 | 16.74 | 17.05 | 16.57 | 16.96 | 297,249 | +0.17(+1.02%) |
Feb 16, 2007 | 16.75 | 16.79 | 16.39 | 16.79 | 260,156 | +0.03(+0.18%) |
Feb 15, 2007 | 16.84 | 16.93 | 16.68 | 16.76 | 205,866 | -0.08(-0.49%) |
Feb 14, 2007 | 16.65 | 16.90 | 16.65 | 16.84 | 421,679 | +0.20(+1.18%) |
Feb 13, 2007 | 16.60 | 16.67 | 16.59 | 16.65 | 285,615 | +0.09(+0.57%) |
Feb 12, 2007 | 16.38 | 16.58 | 16.31 | 16.55 | 391,668 | +0.24(+1.45%) |
Feb 09, 2007 | 16.33 | 16.48 | 16.21 | 16.32 | 254,086 | -0.05(-0.29%) |
Feb 08, 2007 | 16.26 | 16.40 | 16.20 | 16.36 | 235,371 | +0.11(+0.69%) |
Feb 07, 2007 | 16.27 | 16.31 | 16.17 | 16.25 | 530,261 | +0.04(+0.22%) |
Feb 06, 2007 | 16.01 | 16.52 | 16.01 | 16.22 | 494,516 | +0.17(+1.07%) |
Feb 05, 2007 | 15.88 | 16.07 | 15.84 | 16.04 | 533,464 | +0.18(+1.12%) |
Feb 02, 2007 | 15.87 | 15.98 | 15.76 | 15.87 | 472,935 | +0.00(+0.00%) |
Feb 01, 2007 | 15.52 | 16.01 | 15.52 | 15.87 | 591,464 | +0.36(+2.33%) |
Jan 31, 2007 | 15.51 | 15.66 | 15.27 | 15.50 | 160,680 | +0.04(+0.23%) |
Jan 30, 2007 | 15.43 | 15.51 | 15.35 | 15.47 | 266,395 | +0.09(+0.62%) |
Jan 29, 2007 | 15.42 | 15.60 | 15.34 | 15.37 | 363,342 | +0.13(+0.86%) |
Jan 26, 2007 | 15.27 | 15.31 | 15.18 | 15.24 | 362,836 | -0.03(-0.19%) |
Jan 25, 2007 | 15.41 | 15.41 | 15.16 | 15.27 | 321,022 | -0.13(-0.85%) |
Jan 24, 2007 | 15.44 | 15.49 | 15.28 | 15.40 | 400,098 | -0.04(-0.27%) |
Jan 23, 2007 | 15.59 | 15.61 | 15.36 | 15.44 | 317,650 | -0.14(-0.91%) |
Jan 22, 2007 | 15.60 | 15.83 | 15.47 | 15.59 | 338,557 | -0.01(-0.08%) |
Jan 19, 2007 | 15.72 | 15.74 | 15.55 | 15.60 | 419,319 | +0.08(+0.53%) |
Jan 18, 2007 | 15.55 | 15.59 | 15.47 | 15.52 | 139,604 | -0.06(-0.38%) |
Jan 17, 2007 | 15.80 | 15.80 | 15.55 | 15.57 | 263,865 | -0.26(-1.61%) |
Jan 16, 2007 | 15.89 | 16.05 | 15.75 | 15.83 | 302,307 | -0.06(-0.37%) |
Jan 12, 2007 | 15.94 | 15.97 | 15.82 | 15.89 | 148,540 | -0.02(-0.15%) |
Jan 11, 2007 | 15.94 | 16.00 | 15.78 | 15.91 | 197,435 | +0.09(+0.60%) |
Jan 10, 2007 | 15.78 | 15.92 | 15.75 | 15.82 | 191,871 | +0.01(+0.04%) |
Jan 09, 2007 | 15.78 | 15.91 | 15.75 | 15.81 | 154,273 | -0.06(-0.37%) |
Jan 08, 2007 | 16.06 | 16.07 | 15.82 | 15.87 | 275,331 | -0.12(-0.78%) |
Jan 05, 2007 | 16.07 | 16.10 | 15.75 | 16.00 | 194,232 | -0.14(-0.85%) |
Jan 04, 2007 | 16.14 | 16.26 | 16.07 | 16.13 | 281,738 | +0.02(+0.15%) |
Jan 03, 2007 | 16.22 | 16.31 | 16.05 | 16.11 | 532,958 | -0.05(-0.33%) |
Dec 29, 2006 | 16.25 | 16.25 | 16.13 | 16.16 | 144,999 | -0.12(-0.76%) |
Dec 28, 2006 | 16.41 | 16.43 | 16.22 | 16.29 | 207,889 | -0.11(-0.69%) |
Dec 27, 2006 | 16.31 | 16.50 | 16.31 | 16.40 | 179,057 | +0.14(+0.88%) |
Dec 26, 2006 | 16.14 | 16.30 | 16.14 | 16.26 | 175,180 | +0.08(+0.51%) |
Dec 22, 2006 | 16.13 | 16.25 | 16.09 | 16.17 | 125,778 | +0.07(+0.41%) |
Dec 21, 2006 | 16.26 | 16.28 | 16.07 | 16.11 | 287,639 | -0.23(-1.38%) |
Dec 20, 2006 | 16.23 | 16.38 | 16.16 | 16.33 | 199,459 | +0.12(+0.73%) |
Dec 19, 2006 | 16.18 | 16.26 | 16.14 | 16.22 | 416,621 | +0.04(+0.22%) |
Dec 18, 2006 | 16.27 | 16.40 | 16.06 | 16.18 | 1,186,975 | -0.04(-0.22%) |
Dec 15, 2006 | 16.11 | 16.25 | 16.07 | 16.22 | 832,737 | +0.13(+0.81%) |
Dec 14, 2006 | 16.18 | 16.26 | 16.09 | 16.09 | 504,295 | -0.04(-0.22%) |
Dec 13, 2006 | 16.24 | 16.39 | 16.06 | 16.12 | 263,697 | +0.03(+0.18%) |
Dec 12, 2006 | 16.20 | 16.22 | 15.98 | 16.09 | 382,394 | -0.07(-0.44%) |
Dec 11, 2006 | 16.16 | 16.32 | 16.10 | 16.16 | 210,755 | +0.08(+0.48%) |
Dec 08, 2006 | 16.10 | 16.17 | 16.01 | 16.09 | 603,435 | -0.03(-0.18%) |
Dec 07, 2006 | 16.22 | 16.25 | 16.01 | 16.11 | 837,964 | -0.05(-0.29%) |
Dec 06, 2006 | 16.26 | 16.46 | 16.08 | 16.16 | 689,592 | -0.11(-0.66%) |
Dec 05, 2006 | 16.37 | 16.38 | 16.16 | 16.27 | 474,621 | -0.07(-0.44%) |
Dec 04, 2006 | 16.41 | 16.61 | 16.05 | 16.34 | 614,900 | -0.01(-0.07%) |