Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.47 | 18.56 | 18.04 | 18.40 | 682,805 | +0.21(+1.15%) |
Feb 27, 2007 | 18.92 | 19.26 | 17.92 | 18.20 | 970,388 | -1.64(-8.27%) |
Feb 26, 2007 | 19.81 | 19.89 | 19.46 | 19.83 | 574,648 | +0.38(+1.94%) |
Feb 23, 2007 | 19.69 | 19.79 | 19.34 | 19.46 | 636,127 | +0.31(+1.64%) |
Feb 22, 2007 | 19.11 | 19.47 | 19.05 | 19.14 | 629,849 | +0.02(+0.08%) |
Feb 21, 2007 | 18.24 | 19.26 | 18.24 | 19.13 | 1,094,457 | +0.68(+3.66%) |
Feb 20, 2007 | 18.54 | 18.61 | 18.28 | 18.45 | 364,696 | -0.22(-1.20%) |
Feb 16, 2007 | 18.76 | 18.79 | 18.52 | 18.68 | 321,818 | -0.19(-1.02%) |
Feb 15, 2007 | 18.82 | 18.96 | 18.65 | 18.87 | 620,029 | +0.18(+0.99%) |
Feb 14, 2007 | 18.92 | 18.95 | 18.57 | 18.69 | 384,788 | -0.02(-0.09%) |
Feb 13, 2007 | 18.70 | 18.89 | 18.65 | 18.70 | 238,846 | +0.18(+1.00%) |
Feb 12, 2007 | 18.73 | 19.08 | 18.40 | 18.52 | 418,942 | -0.26(-1.37%) |
Feb 09, 2007 | 18.88 | 19.17 | 18.66 | 18.77 | 639,627 | -0.19(-1.02%) |
Feb 08, 2007 | 18.78 | 19.06 | 18.51 | 18.97 | 555,088 | +0.24(+1.29%) |
Feb 07, 2007 | 18.84 | 18.97 | 18.55 | 18.73 | 518,440 | -0.04(-0.21%) |
Feb 06, 2007 | 18.83 | 18.93 | 18.61 | 18.77 | 629,950 | +0.03(+0.17%) |
Feb 05, 2007 | 18.88 | 18.96 | 18.57 | 18.73 | 293,773 | -0.01(-0.04%) |
Feb 02, 2007 | 18.88 | 18.93 | 18.61 | 18.74 | 570,833 | -0.18(-0.98%) |
Feb 01, 2007 | 19.15 | 19.26 | 18.80 | 18.93 | 359,288 | +0.03(+0.17%) |
Jan 31, 2007 | 18.61 | 19.05 | 18.61 | 18.89 | 370,300 | +0.16(+0.86%) |
Jan 30, 2007 | 18.71 | 18.84 | 18.61 | 18.73 | 529,515 | +0.38(+2.06%) |
Jan 29, 2007 | 18.25 | 18.77 | 18.16 | 18.36 | 504,420 | -0.14(-0.78%) |
Jan 26, 2007 | 18.32 | 18.56 | 18.20 | 18.50 | 307,898 | +0.15(+0.83%) |
Jan 25, 2007 | 18.55 | 18.92 | 18.21 | 18.35 | 442,640 | -0.11(-0.61%) |
Jan 24, 2007 | 18.37 | 18.58 | 18.07 | 18.46 | 465,062 | +0.22(+1.19%) |
Jan 23, 2007 | 17.78 | 18.44 | 17.78 | 18.24 | 624,502 | +0.71(+4.03%) |
Jan 22, 2007 | 17.85 | 17.95 | 17.29 | 17.54 | 295,876 | -0.15(-0.86%) |
Jan 19, 2007 | 17.41 | 17.79 | 17.41 | 17.69 | 334,397 | +0.39(+2.28%) |
Jan 18, 2007 | 17.74 | 17.90 | 17.14 | 17.30 | 353,240 | -0.35(-1.96%) |
Jan 17, 2007 | 17.31 | 17.80 | 17.28 | 17.64 | 305,959 | +0.10(+0.60%) |
Jan 16, 2007 | 17.76 | 17.85 | 17.34 | 17.54 | 462,218 | +0.00(+0.00%) |
Jan 12, 2007 | 17.21 | 17.67 | 17.19 | 17.54 | 322,877 | +0.42(+2.44%) |
Jan 11, 2007 | 17.01 | 17.50 | 16.84 | 17.12 | 527,569 | +0.21(+1.24%) |
Jan 10, 2007 | 17.08 | 17.15 | 16.65 | 16.91 | 507,643 | -0.33(-1.91%) |
Jan 09, 2007 | 17.32 | 17.40 | 16.78 | 17.24 | 467,733 | -0.02(-0.14%) |
Jan 08, 2007 | 17.54 | 17.58 | 17.03 | 17.26 | 514,118 | -0.06(-0.33%) |
Jan 05, 2007 | 17.47 | 17.47 | 16.93 | 17.32 | 746,558 | -0.28(-1.60%) |
Jan 04, 2007 | 18.16 | 18.44 | 17.30 | 17.60 | 887,283 | -0.38(-2.10%) |
Jan 03, 2007 | 19.00 | 19.29 | 17.84 | 17.98 | 962,024 | -0.88(-4.65%) |
Dec 29, 2006 | 19.05 | 19.05 | 18.65 | 18.85 | 213,733 | -0.06(-0.30%) |
Dec 28, 2006 | 19.05 | 19.07 | 18.74 | 18.91 | 232,800 | +0.10(+0.56%) |
Dec 27, 2006 | 18.51 | 18.85 | 18.49 | 18.81 | 335,810 | +0.51(+2.77%) |
Dec 26, 2006 | 18.29 | 18.56 | 18.16 | 18.30 | 158,681 | +0.23(+1.29%) |
Dec 22, 2006 | 18.08 | 18.24 | 17.97 | 18.07 | 226,836 | +0.02(+0.09%) |
Dec 21, 2006 | 18.52 | 18.52 | 17.96 | 18.05 | 419,841 | -0.25(-1.36%) |
Dec 20, 2006 | 18.61 | 18.82 | 18.28 | 18.30 | 350,235 | -0.45(-2.40%) |
Dec 19, 2006 | 18.16 | 18.77 | 18.16 | 18.75 | 354,734 | +0.55(+3.00%) |
Dec 18, 2006 | 18.45 | 18.56 | 18.17 | 18.20 | 448,602 | -0.25(-1.35%) |
Dec 15, 2006 | 18.74 | 18.83 | 18.10 | 18.45 | 1,231,955 | -0.27(-1.46%) |
Dec 14, 2006 | 18.55 | 18.81 | 18.44 | 18.73 | 456,295 | +0.08(+0.43%) |
Dec 13, 2006 | 18.21 | 18.73 | 18.14 | 18.65 | 331,691 | +0.14(+0.74%) |
Dec 12, 2006 | 18.43 | 18.57 | 18.11 | 18.51 | 475,868 | +0.02(+0.13%) |
Dec 11, 2006 | 18.40 | 18.70 | 18.33 | 18.48 | 363,491 | +0.19(+1.05%) |
Dec 08, 2006 | 18.69 | 18.89 | 18.12 | 18.29 | 407,131 | -0.39(-2.11%) |
Dec 07, 2006 | 18.65 | 18.88 | 18.38 | 18.69 | 388,582 | +0.10(+0.52%) |
Dec 06, 2006 | 18.60 | 19.02 | 18.56 | 18.59 | 408,184 | -0.16(-0.86%) |
Dec 05, 2006 | 18.85 | 19.01 | 18.44 | 18.75 | 602,103 | +0.02(+0.09%) |
Dec 04, 2006 | 18.46 | 18.79 | 18.18 | 18.73 | 420,982 | +0.22(+1.22%) |