Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.40 | 19.20 | 18.24 | 18.84 | 101,486 | +0.52(+2.84%) |
Feb 27, 2007 | 18.84 | 18.95 | 18.03 | 18.32 | 47,493 | -0.51(-2.72%) |
Feb 26, 2007 | 18.46 | 19.35 | 18.33 | 18.83 | 50,618 | +0.35(+1.90%) |
Feb 23, 2007 | 18.48 | 18.52 | 18.35 | 18.48 | 13,748 | -0.02(-0.13%) |
Feb 22, 2007 | 18.39 | 18.52 | 18.27 | 18.51 | 34,370 | +0.19(+1.05%) |
Feb 21, 2007 | 18.46 | 18.51 | 18.20 | 18.31 | 24,246 | -0.18(-0.99%) |
Feb 20, 2007 | 17.96 | 18.50 | 17.35 | 18.50 | 40,994 | +0.56(+3.12%) |
Feb 16, 2007 | 17.73 | 18.10 | 17.67 | 17.94 | 104,860 | +0.27(+1.54%) |
Feb 15, 2007 | 17.77 | 17.99 | 17.47 | 17.67 | 21,747 | -0.06(-0.32%) |
Feb 14, 2007 | 17.75 | 17.98 | 17.54 | 17.72 | 32,620 | -0.02(-0.14%) |
Feb 13, 2007 | 17.78 | 17.78 | 17.48 | 17.75 | 7,873 | -0.10(-0.54%) |
Feb 12, 2007 | 17.48 | 18.00 | 17.43 | 17.84 | 26,746 | +0.29(+1.64%) |
Feb 09, 2007 | 17.76 | 17.83 | 17.55 | 17.55 | 11,498 | -0.29(-1.61%) |
Feb 08, 2007 | 17.51 | 17.96 | 17.51 | 17.84 | 17,872 | +0.26(+1.46%) |
Feb 07, 2007 | 17.44 | 17.64 | 17.38 | 17.59 | 14,248 | -0.02(-0.09%) |
Feb 06, 2007 | 17.52 | 17.66 | 17.44 | 17.60 | 10,123 | +0.00(+0.00%) |
Feb 05, 2007 | 17.68 | 17.68 | 17.55 | 17.60 | 14,373 | -0.18(-0.99%) |
Feb 02, 2007 | 17.75 | 18.00 | 17.66 | 17.78 | 20,872 | -0.11(-0.63%) |
Feb 01, 2007 | 17.76 | 18.00 | 17.75 | 17.89 | 19,622 | +0.14(+0.77%) |
Jan 31, 2007 | 17.60 | 17.76 | 17.58 | 17.75 | 15,747 | +0.09(+0.50%) |
Jan 30, 2007 | 17.54 | 17.76 | 17.54 | 17.67 | 22,996 | +0.06(+0.36%) |
Jan 29, 2007 | 17.54 | 17.64 | 17.39 | 17.60 | 11,748 | +0.00(+0.00%) |
Jan 26, 2007 | 17.54 | 17.60 | 17.31 | 17.60 | 15,372 | +0.12(+0.69%) |
Jan 25, 2007 | 17.12 | 17.60 | 17.12 | 17.48 | 14,748 | +0.31(+1.82%) |
Jan 24, 2007 | 17.09 | 17.19 | 17.08 | 17.17 | 9,748 | +0.06(+0.37%) |
Jan 23, 2007 | 17.28 | 17.35 | 17.08 | 17.11 | 18,872 | -0.28(-1.61%) |
Jan 22, 2007 | 17.43 | 17.47 | 17.34 | 17.39 | 8,873 | -0.05(-0.28%) |
Jan 19, 2007 | 17.49 | 17.49 | 17.27 | 17.43 | 26,371 | +0.16(+0.93%) |
Jan 18, 2007 | 17.21 | 17.64 | 17.17 | 17.27 | 59,866 | +0.07(+0.42%) |
Jan 17, 2007 | 17.20 | 17.32 | 17.08 | 17.20 | 25,746 | +0.06(+0.33%) |
Jan 16, 2007 | 17.19 | 17.25 | 16.98 | 17.15 | 32,245 | +0.02(+0.14%) |
Jan 12, 2007 | 16.98 | 17.31 | 16.85 | 17.12 | 20,747 | +0.07(+0.42%) |
Jan 11, 2007 | 17.09 | 17.39 | 17.00 | 17.05 | 20,122 | +0.03(+0.19%) |
Jan 10, 2007 | 16.90 | 17.20 | 16.81 | 17.02 | 19,622 | +0.12(+0.71%) |
Jan 09, 2007 | 17.03 | 17.11 | 16.90 | 16.90 | 18,497 | -0.20(-1.17%) |
Jan 08, 2007 | 17.04 | 17.48 | 17.01 | 17.10 | 38,494 | +0.07(+0.42%) |
Jan 05, 2007 | 17.64 | 17.64 | 17.03 | 17.03 | 20,122 | -0.58(-3.27%) |
Jan 04, 2007 | 17.36 | 17.73 | 17.13 | 17.60 | 40,619 | +0.26(+1.48%) |
Jan 03, 2007 | 17.66 | 17.66 | 17.26 | 17.35 | 21,122 | -0.31(-1.77%) |
Dec 29, 2006 | 17.83 | 17.99 | 17.63 | 17.66 | 15,872 | -0.18(-0.99%) |
Dec 28, 2006 | 17.44 | 17.98 | 17.44 | 17.83 | 29,496 | +0.38(+2.15%) |
Dec 27, 2006 | 17.44 | 17.59 | 17.38 | 17.46 | 19,622 | -0.05(-0.27%) |
Dec 26, 2006 | 16.95 | 17.75 | 16.84 | 17.51 | 34,620 | +0.57(+3.35%) |
Dec 22, 2006 | 17.00 | 17.05 | 16.80 | 16.94 | 14,872 | -0.02(-0.14%) |
Dec 21, 2006 | 16.77 | 16.96 | 16.77 | 16.96 | 15,497 | +0.19(+1.14%) |
Dec 20, 2006 | 16.80 | 16.85 | 16.71 | 16.77 | 23,996 | -0.03(-0.19%) |
Dec 19, 2006 | 16.67 | 16.80 | 16.67 | 16.80 | 20,247 | +0.12(+0.72%) |
Dec 18, 2006 | 16.55 | 16.78 | 16.51 | 16.68 | 23,121 | +0.19(+1.16%) |
Dec 15, 2006 | 16.62 | 16.62 | 16.03 | 16.49 | 79,989 | -0.19(-1.15%) |
Dec 14, 2006 | 16.51 | 16.79 | 16.45 | 16.68 | 19,247 | +0.29(+1.76%) |
Dec 13, 2006 | 16.56 | 16.75 | 16.34 | 16.39 | 30,495 | -0.17(-1.01%) |
Dec 12, 2006 | 16.53 | 16.80 | 16.41 | 16.56 | 18,372 | +0.03(+0.19%) |
Dec 11, 2006 | 16.72 | 16.74 | 16.34 | 16.53 | 23,746 | -0.23(-1.38%) |
Dec 08, 2006 | 16.70 | 16.79 | 16.55 | 16.76 | 12,998 | +0.12(+0.72%) |
Dec 07, 2006 | 16.52 | 16.79 | 16.47 | 16.64 | 16,997 | +0.06(+0.34%) |
Dec 06, 2006 | 16.87 | 16.88 | 16.43 | 16.59 | 19,872 | -0.22(-1.29%) |
Dec 05, 2006 | 16.64 | 16.96 | 16.64 | 16.80 | 33,495 | +0.21(+1.25%) |
Dec 04, 2006 | 16.50 | 16.71 | 16.39 | 16.59 | 16,872 | +0.02(+0.14%) |