Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.42 | 18.46 | 18.11 | 18.30 | 1,618,087 | +0.20(+1.09%) |
Feb 27, 2007 | 18.42 | 18.43 | 17.75 | 18.10 | 1,073,234 | -0.40(-2.16%) |
Feb 26, 2007 | 18.73 | 18.75 | 18.17 | 18.50 | 1,054,189 | -0.15(-0.81%) |
Feb 23, 2007 | 18.88 | 18.88 | 18.62 | 18.65 | 810,459 | -0.22(-1.17%) |
Feb 22, 2007 | 19.05 | 19.05 | 18.80 | 18.88 | 599,415 | -0.14(-0.74%) |
Feb 21, 2007 | 19.14 | 19.14 | 18.93 | 19.02 | 677,141 | -0.13(-0.69%) |
Feb 20, 2007 | 18.84 | 19.19 | 18.78 | 19.15 | 800,422 | +0.14(+0.72%) |
Feb 16, 2007 | 19.21 | 19.24 | 18.73 | 19.01 | 1,378,733 | -0.20(-1.05%) |
Feb 15, 2007 | 18.94 | 19.36 | 18.87 | 19.21 | 1,519,515 | +0.30(+1.56%) |
Feb 14, 2007 | 18.90 | 19.03 | 18.73 | 18.92 | 1,562,107 | +0.02(+0.10%) |
Feb 13, 2007 | 18.60 | 18.99 | 18.44 | 18.90 | 1,588,258 | +0.38(+2.06%) |
Feb 12, 2007 | 18.59 | 18.60 | 18.10 | 18.52 | 2,496,683 | -0.23(-1.22%) |
Feb 09, 2007 | 18.56 | 18.91 | 18.19 | 18.75 | 4,558,030 | -0.67(-3.46%) |
Feb 08, 2007 | 19.15 | 19.44 | 19.15 | 19.42 | 1,424,802 | +0.04(+0.20%) |
Feb 07, 2007 | 19.10 | 19.57 | 18.93 | 19.38 | 1,147,872 | +0.31(+1.65%) |
Feb 06, 2007 | 18.67 | 19.07 | 18.64 | 19.07 | 1,092,022 | +0.40(+2.14%) |
Feb 05, 2007 | 18.51 | 18.67 | 18.45 | 18.67 | 779,317 | +0.17(+0.90%) |
Feb 02, 2007 | 18.38 | 18.50 | 18.32 | 18.50 | 425,948 | +0.15(+0.80%) |
Feb 01, 2007 | 18.24 | 18.35 | 18.19 | 18.35 | 404,843 | +0.12(+0.64%) |
Jan 31, 2007 | 18.22 | 18.37 | 18.04 | 18.23 | 1,188,021 | +0.02(+0.09%) |
Jan 30, 2007 | 18.24 | 18.24 | 18.00 | 18.22 | 755,639 | +0.02(+0.11%) |
Jan 29, 2007 | 18.03 | 18.20 | 17.97 | 18.20 | 664,273 | +0.17(+0.93%) |
Jan 26, 2007 | 17.98 | 18.06 | 17.84 | 18.03 | 561,067 | +0.07(+0.37%) |
Jan 25, 2007 | 17.88 | 18.21 | 17.82 | 17.97 | 877,633 | +0.16(+0.92%) |
Jan 24, 2007 | 17.72 | 17.80 | 17.57 | 17.80 | 972,088 | +0.17(+0.95%) |
Jan 23, 2007 | 17.62 | 17.77 | 17.57 | 17.64 | 679,715 | -0.06(-0.33%) |
Jan 22, 2007 | 17.74 | 17.81 | 17.61 | 17.69 | 821,269 | +0.00(+0.02%) |
Jan 19, 2007 | 17.52 | 17.78 | 17.43 | 17.69 | 575,995 | +0.09(+0.53%) |
Jan 18, 2007 | 17.58 | 17.62 | 17.48 | 17.60 | 973,374 | +0.08(+0.47%) |
Jan 17, 2007 | 17.55 | 17.57 | 17.23 | 17.52 | 1,281,190 | -0.04(-0.20%) |
Jan 16, 2007 | 17.28 | 17.59 | 17.28 | 17.55 | 1,616,286 | +0.25(+1.46%) |
Jan 12, 2007 | 17.31 | 17.40 | 17.23 | 17.30 | 504,960 | +0.02(+0.13%) |
Jan 11, 2007 | 17.19 | 17.53 | 17.18 | 17.27 | 669,677 | +0.16(+0.93%) |
Jan 10, 2007 | 16.70 | 17.12 | 16.39 | 17.12 | 1,522,603 | +0.44(+2.61%) |
Jan 09, 2007 | 16.49 | 16.73 | 16.47 | 16.68 | 1,402,411 | +0.16(+0.99%) |
Jan 08, 2007 | 16.44 | 16.56 | 16.34 | 16.52 | 1,632,500 | +0.08(+0.50%) |
Jan 05, 2007 | 16.71 | 16.90 | 16.38 | 16.44 | 1,108,751 | -0.27(-1.63%) |
Jan 04, 2007 | 16.70 | 16.75 | 16.45 | 16.71 | 1,837,110 | +0.03(+0.19%) |
Jan 03, 2007 | 16.86 | 16.90 | 16.50 | 16.68 | 1,934,910 | -0.17(-0.99%) |
Dec 29, 2006 | 16.84 | 16.92 | 16.76 | 16.84 | 1,128,569 | +0.02(+0.12%) |
Dec 28, 2006 | 16.71 | 16.86 | 16.71 | 16.82 | 769,794 | -0.04(-0.25%) |
Dec 27, 2006 | 16.73 | 16.95 | 16.67 | 16.87 | 570,075 | +0.04(+0.23%) |
Dec 26, 2006 | 16.54 | 17.00 | 16.54 | 16.83 | 931,680 | +0.31(+1.88%) |
Dec 22, 2006 | 16.54 | 16.59 | 16.40 | 16.52 | 1,344,760 | -0.09(-0.56%) |
Dec 21, 2006 | 16.76 | 16.86 | 16.60 | 16.61 | 2,992,703 | -0.22(-1.32%) |
Dec 20, 2006 | 16.61 | 16.89 | 16.56 | 16.83 | 1,254,680 | +0.37(+2.24%) |
Dec 19, 2006 | 16.67 | 16.70 | 16.35 | 16.46 | 809,430 | -0.29(-1.74%) |
Dec 18, 2006 | 16.82 | 17.11 | 16.75 | 16.75 | 1,381,049 | -0.03(-0.16%) |
Dec 15, 2006 | 16.91 | 16.92 | 16.78 | 16.78 | 677,913 | -0.06(-0.37%) |
Dec 14, 2006 | 16.90 | 16.94 | 16.71 | 16.84 | 1,167,947 | -0.05(-0.32%) |
Dec 13, 2006 | 16.95 | 16.97 | 16.75 | 16.90 | 1,019,186 | -0.00(-0.02%) |
Dec 12, 2006 | 16.94 | 16.99 | 16.82 | 16.90 | 561,582 | -0.04(-0.23%) |
Dec 11, 2006 | 16.96 | 16.96 | 16.78 | 16.94 | 406,645 | +0.07(+0.44%) |
Dec 08, 2006 | 16.86 | 16.94 | 16.71 | 16.87 | 620,005 | +0.02(+0.14%) |
Dec 07, 2006 | 16.96 | 16.96 | 16.76 | 16.84 | 797,848 | -0.07(-0.39%) |
Dec 06, 2006 | 16.98 | 16.98 | 16.75 | 16.91 | 889,214 | -0.07(-0.43%) |
Dec 05, 2006 | 17.06 | 17.13 | 16.87 | 16.98 | 1,101,802 | -0.08(-0.46%) |
Dec 04, 2006 | 16.71 | 17.10 | 16.70 | 17.06 | 1,316,707 | +0.33(+1.95%) |