Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.52 | 16.84 | 16.47 | 16.78 | 685,901 | +0.25(+1.54%) |
Feb 27, 2007 | 16.54 | 16.71 | 16.46 | 16.52 | 822,450 | -0.20(-1.18%) |
Feb 26, 2007 | 16.63 | 16.82 | 16.55 | 16.72 | 802,708 | +0.03(+0.17%) |
Feb 23, 2007 | 16.64 | 16.69 | 16.54 | 16.69 | 341,202 | +0.01(+0.04%) |
Feb 22, 2007 | 16.68 | 16.76 | 16.62 | 16.69 | 227,177 | -0.07(-0.42%) |
Feb 21, 2007 | 16.69 | 16.83 | 16.66 | 16.76 | 211,044 | -0.04(-0.25%) |
Feb 20, 2007 | 16.81 | 16.82 | 16.65 | 16.80 | 231,173 | +0.15(+0.89%) |
Feb 16, 2007 | 16.65 | 16.66 | 16.58 | 16.65 | 221,502 | +0.00(+0.00%) |
Feb 15, 2007 | 16.69 | 16.71 | 16.60 | 16.65 | 185,457 | -0.08(-0.46%) |
Feb 14, 2007 | 16.58 | 16.76 | 16.58 | 16.73 | 332,369 | +0.07(+0.42%) |
Feb 13, 2007 | 16.48 | 16.66 | 16.47 | 16.66 | 447,012 | +0.17(+1.03%) |
Feb 12, 2007 | 16.47 | 16.56 | 16.45 | 16.49 | 224,328 | -0.01(-0.09%) |
Feb 09, 2007 | 16.49 | 16.64 | 16.37 | 16.50 | 285,285 | -0.04(-0.26%) |
Feb 08, 2007 | 16.64 | 16.69 | 16.33 | 16.54 | 269,225 | -0.22(-1.30%) |
Feb 07, 2007 | 16.74 | 16.79 | 16.67 | 16.76 | 332,533 | +0.03(+0.17%) |
Feb 06, 2007 | 16.55 | 16.75 | 16.51 | 16.73 | 483,366 | +0.15(+0.89%) |
Feb 05, 2007 | 16.65 | 16.69 | 16.52 | 16.59 | 374,564 | -0.15(-0.89%) |
Feb 02, 2007 | 16.61 | 16.88 | 16.54 | 16.73 | 742,908 | +0.16(+0.94%) |
Feb 01, 2007 | 16.31 | 16.61 | 16.31 | 16.58 | 606,115 | +0.22(+1.34%) |
Jan 31, 2007 | 16.13 | 16.39 | 16.13 | 16.36 | 541,612 | +0.19(+1.18%) |
Jan 30, 2007 | 16.05 | 16.17 | 16.01 | 16.17 | 427,046 | +0.11(+0.70%) |
Jan 29, 2007 | 16.01 | 16.15 | 16.01 | 16.06 | 542,834 | -0.01(-0.09%) |
Jan 26, 2007 | 15.93 | 16.09 | 15.90 | 16.07 | 352,185 | +0.10(+0.62%) |
Jan 25, 2007 | 16.05 | 16.14 | 15.90 | 15.97 | 379,525 | -0.12(-0.75%) |
Jan 24, 2007 | 15.95 | 16.21 | 15.94 | 16.09 | 470,340 | +0.11(+0.66%) |
Jan 23, 2007 | 15.82 | 16.03 | 15.82 | 15.99 | 540,358 | +0.11(+0.71%) |
Jan 22, 2007 | 15.88 | 15.91 | 15.77 | 15.87 | 601,270 | -0.06(-0.35%) |
Jan 19, 2007 | 15.87 | 15.93 | 15.73 | 15.93 | 690,353 | +0.08(+0.49%) |
Jan 18, 2007 | 15.93 | 16.09 | 15.85 | 15.85 | 823,809 | -0.12(-0.75%) |
Jan 17, 2007 | 16.15 | 16.15 | 15.89 | 15.97 | 950,350 | -0.25(-1.57%) |
Jan 16, 2007 | 16.37 | 16.53 | 16.05 | 16.23 | 734,307 | -0.28(-1.71%) |
Jan 12, 2007 | 16.41 | 16.53 | 16.40 | 16.51 | 214,251 | +0.04(+0.26%) |
Jan 11, 2007 | 16.34 | 16.58 | 16.34 | 16.47 | 313,975 | +0.08(+0.52%) |
Jan 10, 2007 | 16.37 | 16.43 | 16.30 | 16.38 | 402,456 | -0.05(-0.30%) |
Jan 09, 2007 | 16.33 | 16.61 | 16.23 | 16.43 | 339,048 | +0.07(+0.43%) |
Jan 08, 2007 | 16.33 | 16.47 | 16.26 | 16.36 | 289,631 | -0.08(-0.47%) |
Jan 05, 2007 | 16.53 | 16.64 | 16.36 | 16.44 | 552,742 | -0.17(-1.02%) |
Jan 04, 2007 | 16.61 | 16.70 | 16.53 | 16.61 | 506,769 | -0.07(-0.42%) |
Jan 03, 2007 | 16.63 | 17.02 | 16.62 | 16.68 | 690,595 | +0.08(+0.47%) |
Dec 29, 2006 | 16.71 | 16.76 | 16.59 | 16.60 | 451,651 | -0.16(-0.93%) |
Dec 28, 2006 | 16.69 | 16.85 | 16.69 | 16.76 | 489,870 | +0.00(+0.00%) |
Dec 27, 2006 | 16.72 | 16.85 | 16.68 | 16.76 | 364,498 | -0.01(-0.04%) |
Dec 26, 2006 | 16.59 | 16.78 | 16.59 | 16.76 | 389,561 | +0.13(+0.81%) |
Dec 22, 2006 | 16.59 | 16.67 | 16.53 | 16.63 | 342,416 | -0.01(-0.04%) |
Dec 21, 2006 | 16.60 | 16.78 | 16.59 | 16.64 | 324,645 | +0.01(+0.08%) |
Dec 20, 2006 | 16.68 | 16.71 | 16.60 | 16.62 | 402,862 | -0.10(-0.59%) |
Dec 19, 2006 | 16.80 | 16.87 | 16.66 | 16.72 | 422,127 | -0.15(-0.88%) |
Dec 18, 2006 | 16.99 | 17.07 | 16.85 | 16.87 | 305,378 | -0.15(-0.87%) |
Dec 15, 2006 | 16.81 | 17.05 | 16.81 | 17.02 | 888,917 | +0.18(+1.09%) |
Dec 14, 2006 | 16.63 | 16.88 | 16.54 | 16.83 | 282,785 | +0.16(+0.93%) |
Dec 13, 2006 | 16.70 | 16.75 | 16.63 | 16.68 | 223,108 | -0.02(-0.13%) |
Dec 12, 2006 | 16.61 | 16.71 | 16.57 | 16.70 | 138,951 | +0.04(+0.21%) |
Dec 11, 2006 | 16.46 | 16.67 | 16.46 | 16.66 | 155,391 | +0.12(+0.72%) |
Dec 08, 2006 | 16.52 | 16.59 | 16.46 | 16.54 | 179,088 | -0.04(-0.26%) |
Dec 07, 2006 | 16.67 | 16.84 | 16.58 | 16.59 | 146,947 | -0.12(-0.72%) |
Dec 06, 2006 | 16.83 | 16.83 | 16.64 | 16.71 | 312,953 | -0.18(-1.09%) |
Dec 05, 2006 | 16.78 | 16.93 | 16.69 | 16.89 | 196,577 | +0.11(+0.67%) |
Dec 04, 2006 | 16.45 | 16.79 | 16.45 | 16.78 | 360,757 | +0.28(+1.67%) |