Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.04 | 17.12 | 16.48 | 16.91 | 1,275,463 | -0.21(-1.20%) |
Feb 27, 2007 | 17.88 | 17.98 | 17.05 | 17.12 | 1,158,163 | -1.08(-5.92%) |
Feb 26, 2007 | 18.59 | 18.59 | 18.11 | 18.19 | 794,658 | -0.26(-1.42%) |
Feb 23, 2007 | 18.61 | 18.63 | 18.36 | 18.46 | 419,355 | -0.14(-0.76%) |
Feb 22, 2007 | 18.38 | 18.66 | 18.34 | 18.60 | 644,669 | +0.20(+1.07%) |
Feb 21, 2007 | 18.28 | 18.54 | 18.16 | 18.40 | 562,591 | -0.08(-0.46%) |
Feb 20, 2007 | 18.32 | 18.59 | 18.22 | 18.49 | 404,519 | +0.12(+0.66%) |
Feb 16, 2007 | 18.32 | 18.49 | 18.23 | 18.36 | 550,637 | +0.05(+0.26%) |
Feb 15, 2007 | 17.93 | 18.42 | 17.79 | 18.32 | 541,778 | +0.43(+2.41%) |
Feb 14, 2007 | 17.86 | 18.18 | 17.79 | 17.89 | 383,745 | -0.01(-0.05%) |
Feb 13, 2007 | 17.73 | 17.96 | 17.70 | 17.90 | 571,144 | +0.26(+1.49%) |
Feb 12, 2007 | 17.72 | 17.75 | 17.48 | 17.63 | 564,023 | -0.03(-0.16%) |
Feb 09, 2007 | 17.99 | 17.99 | 17.43 | 17.66 | 853,760 | -0.31(-1.72%) |
Feb 08, 2007 | 18.07 | 18.26 | 17.91 | 17.97 | 406,654 | -0.10(-0.57%) |
Feb 07, 2007 | 17.96 | 18.08 | 17.75 | 18.07 | 649,045 | +0.15(+0.84%) |
Feb 06, 2007 | 17.77 | 18.10 | 17.77 | 17.92 | 1,311,219 | +0.15(+0.84%) |
Feb 05, 2007 | 17.78 | 17.91 | 17.63 | 17.77 | 813,521 | -0.07(-0.37%) |
Feb 02, 2007 | 18.11 | 18.16 | 17.72 | 17.84 | 952,274 | -0.22(-1.24%) |
Feb 01, 2007 | 18.11 | 18.27 | 17.82 | 18.06 | 915,451 | +0.04(+0.21%) |
Jan 31, 2007 | 17.34 | 18.27 | 17.22 | 18.03 | 1,791,412 | +0.68(+3.94%) |
Jan 30, 2007 | 17.02 | 17.48 | 17.00 | 17.34 | 1,029,656 | +0.32(+1.87%) |
Jan 29, 2007 | 16.86 | 17.03 | 16.77 | 17.02 | 858,883 | +0.17(+1.00%) |
Jan 26, 2007 | 17.00 | 17.04 | 16.54 | 16.86 | 1,166,168 | -0.15(-0.88%) |
Jan 25, 2007 | 16.86 | 17.11 | 16.68 | 17.00 | 1,557,559 | +0.52(+3.12%) |
Jan 24, 2007 | 16.03 | 16.70 | 15.98 | 16.49 | 921,962 | +0.46(+2.86%) |
Jan 23, 2007 | 15.74 | 16.25 | 15.67 | 16.03 | 871,371 | +0.26(+1.66%) |
Jan 22, 2007 | 15.84 | 15.84 | 15.62 | 15.77 | 635,063 | -0.07(-0.47%) |
Jan 19, 2007 | 15.37 | 15.88 | 15.18 | 15.84 | 749,268 | +0.45(+2.92%) |
Jan 18, 2007 | 15.84 | 15.84 | 15.38 | 15.39 | 1,012,365 | -0.45(-2.84%) |
Jan 17, 2007 | 15.78 | 15.91 | 15.67 | 15.84 | 793,882 | -0.06(-0.35%) |
Jan 16, 2007 | 16.58 | 16.58 | 15.72 | 15.90 | 1,423,822 | -0.71(-4.29%) |
Jan 12, 2007 | 16.33 | 16.62 | 16.23 | 16.61 | 585,218 | +0.26(+1.60%) |
Jan 11, 2007 | 16.12 | 16.45 | 16.11 | 16.35 | 993,687 | +0.22(+1.39%) |
Jan 10, 2007 | 16.04 | 16.31 | 15.98 | 16.12 | 964,549 | -0.08(-0.52%) |
Jan 09, 2007 | 15.76 | 16.40 | 15.55 | 16.21 | 1,423,929 | +0.39(+2.49%) |
Jan 08, 2007 | 16.00 | 16.08 | 15.52 | 15.82 | 907,446 | -0.20(-1.23%) |
Jan 05, 2007 | 16.20 | 16.30 | 15.87 | 16.01 | 816,510 | -0.29(-1.78%) |
Jan 04, 2007 | 16.45 | 16.52 | 16.09 | 16.30 | 627,805 | -0.16(-0.97%) |
Jan 03, 2007 | 16.40 | 16.63 | 16.20 | 16.46 | 806,263 | +0.15(+0.92%) |
Dec 29, 2006 | 16.25 | 16.53 | 16.11 | 16.31 | 896,987 | +0.04(+0.23%) |
Dec 28, 2006 | 16.28 | 16.44 | 16.26 | 16.27 | 531,105 | -0.02(-0.11%) |
Dec 27, 2006 | 16.19 | 16.35 | 16.16 | 16.29 | 533,666 | +0.11(+0.69%) |
Dec 26, 2006 | 15.89 | 16.20 | 15.89 | 16.18 | 388,616 | +0.22(+1.41%) |
Dec 22, 2006 | 15.92 | 15.97 | 15.69 | 15.96 | 932,315 | -0.02(-0.12%) |
Dec 21, 2006 | 16.19 | 16.25 | 15.69 | 15.97 | 858,029 | -0.22(-1.39%) |
Dec 20, 2006 | 16.37 | 16.47 | 16.16 | 16.20 | 445,184 | -0.08(-0.52%) |
Dec 19, 2006 | 16.25 | 16.40 | 15.88 | 16.28 | 776,591 | -0.01(-0.06%) |
Dec 18, 2006 | 17.10 | 17.15 | 16.24 | 16.29 | 1,021,011 | -0.82(-4.82%) |
Dec 15, 2006 | 17.12 | 17.23 | 16.96 | 17.12 | 1,428,198 | +0.00(+0.00%) |
Dec 14, 2006 | 17.27 | 17.38 | 17.08 | 17.12 | 1,162,219 | -0.18(-1.03%) |
Dec 13, 2006 | 17.15 | 17.34 | 17.15 | 17.30 | 1,254,864 | +0.18(+1.04%) |
Dec 12, 2006 | 16.93 | 17.21 | 16.86 | 17.12 | 1,692,150 | +0.13(+0.77%) |
Dec 11, 2006 | 17.00 | 17.02 | 16.89 | 16.99 | 568,461 | -0.06(-0.33%) |
Dec 08, 2006 | 17.12 | 17.24 | 16.93 | 17.04 | 1,231,062 | -0.07(-0.38%) |
Dec 07, 2006 | 16.88 | 17.81 | 16.80 | 17.11 | 1,694,391 | +0.27(+1.61%) |
Dec 06, 2006 | 16.74 | 17.15 | 16.74 | 16.84 | 899,121 | -0.13(-0.77%) |
Dec 05, 2006 | 16.85 | 17.00 | 16.72 | 16.97 | 1,655,861 | +0.16(+0.95%) |
Dec 04, 2006 | 16.63 | 16.89 | 16.57 | 16.81 | 1,124,435 | +0.18(+1.07%) |