Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.29 | 16.72 | 16.05 | 16.45 | 441,874 | +0.13(+0.79%) |
Feb 27, 2007 | 16.53 | 16.66 | 16.23 | 16.32 | 401,403 | -0.47(-2.80%) |
Feb 26, 2007 | 16.94 | 17.00 | 16.70 | 16.79 | 224,281 | -0.13(-0.76%) |
Feb 23, 2007 | 16.84 | 17.02 | 16.63 | 16.92 | 215,115 | -0.01(-0.05%) |
Feb 22, 2007 | 16.80 | 17.03 | 16.70 | 16.93 | 346,975 | +0.16(+0.94%) |
Feb 21, 2007 | 16.88 | 16.93 | 16.59 | 16.77 | 395,022 | -0.17(-0.98%) |
Feb 20, 2007 | 16.93 | 17.06 | 16.56 | 16.94 | 240,825 | -0.06(-0.38%) |
Feb 16, 2007 | 16.75 | 17.06 | 16.56 | 17.00 | 245,318 | +0.25(+1.49%) |
Feb 15, 2007 | 16.56 | 16.95 | 16.56 | 16.75 | 295,216 | +0.15(+0.89%) |
Feb 14, 2007 | 16.82 | 17.02 | 16.58 | 16.60 | 264,651 | -0.19(-1.15%) |
Feb 13, 2007 | 16.71 | 16.80 | 16.61 | 16.80 | 273,985 | +0.16(+0.94%) |
Feb 12, 2007 | 16.62 | 16.70 | 16.47 | 16.64 | 253,264 | +0.08(+0.50%) |
Feb 09, 2007 | 16.97 | 16.99 | 16.39 | 16.56 | 260,015 | -0.35(-2.07%) |
Feb 08, 2007 | 16.92 | 16.97 | 16.73 | 16.91 | 197,626 | -0.06(-0.38%) |
Feb 07, 2007 | 17.02 | 17.07 | 16.80 | 16.97 | 345,653 | -0.05(-0.27%) |
Feb 06, 2007 | 16.73 | 17.18 | 16.62 | 17.02 | 471,627 | +0.32(+1.93%) |
Feb 05, 2007 | 16.33 | 16.72 | 16.33 | 16.70 | 283,797 | +0.36(+2.20%) |
Feb 02, 2007 | 16.45 | 16.54 | 16.22 | 16.34 | 291,403 | -0.05(-0.28%) |
Feb 01, 2007 | 16.34 | 16.74 | 16.34 | 16.38 | 318,499 | -0.20(-1.22%) |
Jan 31, 2007 | 16.13 | 16.67 | 16.05 | 16.58 | 425,032 | +0.42(+2.57%) |
Jan 30, 2007 | 15.97 | 16.25 | 15.95 | 16.17 | 200,640 | +0.17(+1.04%) |
Jan 29, 2007 | 15.75 | 16.10 | 15.73 | 16.00 | 314,821 | +0.20(+1.28%) |
Jan 26, 2007 | 15.64 | 15.93 | 15.55 | 15.80 | 305,786 | +0.23(+1.48%) |
Jan 25, 2007 | 16.03 | 16.07 | 15.49 | 15.57 | 312,402 | -0.34(-2.14%) |
Jan 24, 2007 | 15.98 | 16.12 | 15.87 | 15.91 | 278,541 | -0.09(-0.58%) |
Jan 23, 2007 | 15.67 | 16.13 | 15.63 | 16.00 | 237,372 | +0.33(+2.12%) |
Jan 22, 2007 | 15.84 | 15.84 | 15.60 | 15.67 | 309,700 | -0.21(-1.34%) |
Jan 19, 2007 | 15.87 | 16.08 | 15.70 | 15.88 | 331,298 | -0.05(-0.29%) |
Jan 18, 2007 | 16.22 | 16.36 | 15.81 | 15.93 | 264,251 | -0.32(-1.99%) |
Jan 17, 2007 | 16.11 | 16.45 | 16.00 | 16.25 | 350,768 | +0.06(+0.34%) |
Jan 16, 2007 | 16.56 | 16.64 | 16.14 | 16.20 | 254,354 | -0.25(-1.51%) |
Jan 12, 2007 | 16.45 | 16.57 | 16.34 | 16.45 | 235,268 | -0.04(-0.22%) |
Jan 11, 2007 | 16.42 | 16.68 | 16.34 | 16.48 | 189,019 | +0.07(+0.45%) |
Jan 10, 2007 | 16.32 | 16.46 | 16.20 | 16.41 | 163,180 | -0.03(-0.17%) |
Jan 09, 2007 | 16.37 | 16.51 | 16.09 | 16.44 | 441,249 | +0.13(+0.79%) |
Jan 08, 2007 | 16.01 | 16.45 | 15.97 | 16.31 | 256,066 | +0.26(+1.61%) |
Jan 05, 2007 | 16.33 | 16.43 | 16.00 | 16.05 | 335,407 | -0.39(-2.36%) |
Jan 04, 2007 | 16.36 | 16.51 | 16.18 | 16.44 | 318,244 | -0.04(-0.22%) |
Jan 03, 2007 | 16.82 | 16.89 | 16.22 | 16.47 | 523,033 | -0.21(-1.27%) |
Dec 29, 2006 | 16.94 | 16.94 | 16.67 | 16.69 | 207,833 | -0.22(-1.31%) |
Dec 28, 2006 | 16.86 | 17.12 | 16.74 | 16.91 | 598,805 | +0.05(+0.27%) |
Dec 27, 2006 | 16.46 | 16.96 | 16.44 | 16.86 | 450,421 | +0.45(+2.75%) |
Dec 26, 2006 | 16.28 | 16.55 | 16.19 | 16.41 | 166,320 | +0.09(+0.57%) |
Dec 22, 2006 | 16.42 | 16.55 | 16.20 | 16.32 | 227,907 | -0.08(-0.51%) |
Dec 21, 2006 | 16.42 | 16.65 | 16.29 | 16.40 | 278,496 | +0.06(+0.34%) |
Dec 20, 2006 | 16.23 | 16.48 | 16.23 | 16.34 | 185,654 | +0.13(+0.80%) |
Dec 19, 2006 | 16.13 | 16.34 | 15.98 | 16.22 | 247,078 | -0.04(-0.23%) |
Dec 18, 2006 | 16.46 | 16.74 | 16.23 | 16.25 | 238,753 | -0.29(-1.73%) |
Dec 15, 2006 | 16.65 | 16.69 | 16.37 | 16.54 | 565,877 | -0.08(-0.50%) |
Dec 14, 2006 | 16.65 | 16.82 | 16.58 | 16.62 | 209,776 | +0.02(+0.11%) |
Dec 13, 2006 | 16.60 | 16.64 | 16.50 | 16.60 | 248,442 | +0.06(+0.33%) |
Dec 12, 2006 | 16.41 | 16.64 | 16.41 | 16.55 | 453,509 | +0.11(+0.67%) |
Dec 11, 2006 | 16.35 | 16.56 | 16.25 | 16.44 | 341,962 | +0.07(+0.45%) |
Dec 08, 2006 | 16.34 | 16.55 | 16.23 | 16.36 | 236,882 | +0.01(+0.06%) |
Dec 07, 2006 | 16.37 | 16.56 | 16.32 | 16.35 | 219,892 | -0.04(-0.23%) |
Dec 06, 2006 | 16.24 | 16.50 | 16.23 | 16.39 | 268,039 | +0.06(+0.34%) |
Dec 05, 2006 | 16.27 | 16.51 | 16.22 | 16.34 | 347,570 | +0.16(+0.97%) |
Dec 04, 2006 | 15.97 | 16.28 | 15.96 | 16.18 | 435,517 | +0.22(+1.39%) |