Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.40 | 18.87 | 18.16 | 18.52 | 302,386 | +0.06(+0.30%) |
Feb 27, 2007 | 18.85 | 19.02 | 18.27 | 18.46 | 252,397 | -0.70(-3.64%) |
Feb 26, 2007 | 19.32 | 19.56 | 18.84 | 19.16 | 255,010 | -0.18(-0.92%) |
Feb 23, 2007 | 19.44 | 19.48 | 19.12 | 19.34 | 264,322 | -0.10(-0.54%) |
Feb 22, 2007 | 19.28 | 19.44 | 18.98 | 19.44 | 149,967 | +0.10(+0.54%) |
Feb 21, 2007 | 19.09 | 19.64 | 19.09 | 19.34 | 139,349 | -0.32(-1.65%) |
Feb 20, 2007 | 19.53 | 19.69 | 19.20 | 19.66 | 158,952 | +0.12(+0.60%) |
Feb 16, 2007 | 19.50 | 19.58 | 19.31 | 19.55 | 127,260 | +0.06(+0.28%) |
Feb 15, 2007 | 19.30 | 19.66 | 19.26 | 19.49 | 179,863 | +0.19(+0.98%) |
Feb 14, 2007 | 19.45 | 19.45 | 19.21 | 19.30 | 268,772 | -0.41(-2.08%) |
Feb 13, 2007 | 19.36 | 19.75 | 19.32 | 19.71 | 190,645 | +0.44(+2.29%) |
Feb 12, 2007 | 19.77 | 19.77 | 19.11 | 19.27 | 221,769 | -0.42(-2.11%) |
Feb 09, 2007 | 19.82 | 19.89 | 19.47 | 19.69 | 385,048 | -0.11(-0.56%) |
Feb 08, 2007 | 19.77 | 19.82 | 19.61 | 19.80 | 424,092 | +0.02(+0.12%) |
Feb 07, 2007 | 19.91 | 19.91 | 19.67 | 19.77 | 229,199 | -0.06(-0.28%) |
Feb 06, 2007 | 19.74 | 19.83 | 19.59 | 19.83 | 239,654 | +0.18(+0.93%) |
Feb 05, 2007 | 19.76 | 19.76 | 19.39 | 19.64 | 651,821 | -0.10(-0.53%) |
Feb 02, 2007 | 19.16 | 19.75 | 18.98 | 19.75 | 450,230 | +0.13(+0.65%) |
Feb 01, 2007 | 19.63 | 19.74 | 19.28 | 19.62 | 126,770 | +0.11(+0.56%) |
Jan 31, 2007 | 19.17 | 19.58 | 19.01 | 19.51 | 151,111 | +0.35(+1.82%) |
Jan 30, 2007 | 19.04 | 19.22 | 18.96 | 19.16 | 147,844 | +0.12(+0.61%) |
Jan 29, 2007 | 18.89 | 19.07 | 18.85 | 19.04 | 263,015 | +0.07(+0.35%) |
Jan 26, 2007 | 19.02 | 19.02 | 18.80 | 18.98 | 68,612 | +0.01(+0.06%) |
Jan 25, 2007 | 19.04 | 19.10 | 18.87 | 18.96 | 182,640 | -0.01(-0.06%) |
Jan 24, 2007 | 18.98 | 19.02 | 18.79 | 18.98 | 76,454 | +0.07(+0.36%) |
Jan 23, 2007 | 18.85 | 19.20 | 18.77 | 18.91 | 345,841 | +0.01(+0.06%) |
Jan 22, 2007 | 19.27 | 19.34 | 18.81 | 18.90 | 427,196 | -0.30(-1.56%) |
Jan 19, 2007 | 18.44 | 19.21 | 18.44 | 19.20 | 216,457 | +0.76(+4.12%) |
Jan 18, 2007 | 18.63 | 18.64 | 18.30 | 18.44 | 152,091 | -0.20(-1.05%) |
Jan 17, 2007 | 18.30 | 18.89 | 18.26 | 18.63 | 143,106 | +0.33(+1.81%) |
Jan 16, 2007 | 18.09 | 18.64 | 18.08 | 18.30 | 324,603 | +0.26(+1.46%) |
Jan 12, 2007 | 18.07 | 18.19 | 18.00 | 18.04 | 265,956 | -0.02(-0.14%) |
Jan 11, 2007 | 18.30 | 18.52 | 18.01 | 18.06 | 275,267 | +0.07(+0.37%) |
Jan 10, 2007 | 18.05 | 18.05 | 17.91 | 18.00 | 312,841 | -0.02(-0.14%) |
Jan 09, 2007 | 17.80 | 18.03 | 17.78 | 18.02 | 455,294 | +0.38(+2.15%) |
Jan 08, 2007 | 17.75 | 17.75 | 17.49 | 17.64 | 156,665 | -0.06(-0.31%) |
Jan 05, 2007 | 17.35 | 18.01 | 17.35 | 17.70 | 364,954 | -0.21(-1.16%) |
Jan 04, 2007 | 18.00 | 18.09 | 17.75 | 17.90 | 381,127 | +0.15(+0.86%) |
Jan 03, 2007 | 17.75 | 18.64 | 17.65 | 17.75 | 524,397 | +0.32(+1.86%) |
Dec 29, 2006 | 17.34 | 17.54 | 17.33 | 17.43 | 191,952 | +0.09(+0.53%) |
Dec 28, 2006 | 17.29 | 17.44 | 17.10 | 17.34 | 166,304 | +0.04(+0.25%) |
Dec 27, 2006 | 17.36 | 17.61 | 17.21 | 17.29 | 163,037 | +0.03(+0.18%) |
Dec 26, 2006 | 17.14 | 17.32 | 16.99 | 17.26 | 117,458 | +0.06(+0.36%) |
Dec 22, 2006 | 17.42 | 17.48 | 16.85 | 17.20 | 156,665 | -0.18(-1.06%) |
Dec 21, 2006 | 17.36 | 17.54 | 17.35 | 17.38 | 659,172 | +0.01(+0.04%) |
Dec 20, 2006 | 17.37 | 17.54 | 17.33 | 17.38 | 196,363 | +0.06(+0.32%) |
Dec 19, 2006 | 17.64 | 17.68 | 17.26 | 17.32 | 195,056 | -0.43(-2.45%) |
Dec 18, 2006 | 18.02 | 18.02 | 17.74 | 17.76 | 218,907 | -0.22(-1.23%) |
Dec 15, 2006 | 17.86 | 18.39 | 17.85 | 17.98 | 353,845 | +0.17(+0.93%) |
Dec 14, 2006 | 17.95 | 18.26 | 17.75 | 17.81 | 330,811 | -0.09(-0.48%) |
Dec 13, 2006 | 17.86 | 18.05 | 17.66 | 17.90 | 181,497 | +0.05(+0.27%) |
Dec 12, 2006 | 18.11 | 18.35 | 17.78 | 17.85 | 266,936 | -0.26(-1.42%) |
Dec 11, 2006 | 18.01 | 18.26 | 17.82 | 18.11 | 223,808 | +0.15(+0.82%) |
Dec 08, 2006 | 18.16 | 18.22 | 17.96 | 17.96 | 197,016 | -0.14(-0.78%) |
Dec 07, 2006 | 18.22 | 18.36 | 18.06 | 18.10 | 239,491 | -0.08(-0.44%) |
Dec 06, 2006 | 18.15 | 18.26 | 18.09 | 18.18 | 172,022 | -0.03(-0.17%) |
Dec 05, 2006 | 18.20 | 18.36 | 18.09 | 18.21 | 232,303 | +0.01(+0.03%) |
Dec 04, 2006 | 17.90 | 18.29 | 17.87 | 18.20 | 324,767 | +0.30(+1.68%) |