Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.06 | 18.46 | 17.91 | 18.16 | 201,828 | +0.05(+0.26%) |
Feb 27, 2007 | 18.23 | 18.41 | 18.07 | 18.11 | 205,060 | -0.33(-1.77%) |
Feb 26, 2007 | 18.91 | 18.99 | 18.32 | 18.44 | 213,748 | -0.41(-2.19%) |
Feb 23, 2007 | 18.65 | 18.90 | 18.63 | 18.85 | 230,892 | +0.12(+0.64%) |
Feb 22, 2007 | 17.69 | 18.89 | 17.53 | 18.73 | 350,794 | +1.33(+7.62%) |
Feb 21, 2007 | 17.41 | 17.63 | 17.19 | 17.41 | 85,534 | +0.00(+0.00%) |
Feb 20, 2007 | 17.26 | 17.44 | 17.03 | 17.41 | 103,149 | +0.07(+0.38%) |
Feb 16, 2007 | 17.29 | 17.41 | 17.04 | 17.34 | 113,659 | +0.09(+0.50%) |
Feb 15, 2007 | 17.47 | 17.55 | 16.93 | 17.25 | 160,617 | -0.28(-1.60%) |
Feb 14, 2007 | 16.89 | 17.62 | 16.88 | 17.53 | 134,970 | +0.61(+3.62%) |
Feb 13, 2007 | 16.38 | 17.11 | 16.29 | 16.92 | 103,489 | +0.49(+2.96%) |
Feb 12, 2007 | 16.25 | 16.47 | 16.05 | 16.43 | 127,114 | +0.00(+0.00%) |
Feb 09, 2007 | 16.53 | 16.81 | 16.31 | 16.43 | 218,530 | -0.03(-0.20%) |
Feb 08, 2007 | 17.07 | 17.09 | 16.46 | 16.47 | 161,377 | -0.68(-3.97%) |
Feb 07, 2007 | 16.99 | 17.33 | 16.88 | 17.15 | 234,850 | +0.12(+0.70%) |
Feb 06, 2007 | 17.55 | 17.64 | 16.66 | 17.03 | 372,748 | -0.57(-3.22%) |
Feb 05, 2007 | 17.73 | 17.88 | 17.35 | 17.59 | 166,495 | -0.22(-1.24%) |
Feb 02, 2007 | 17.60 | 18.01 | 17.60 | 17.81 | 124,387 | +0.29(+1.67%) |
Feb 01, 2007 | 17.74 | 18.04 | 17.33 | 17.52 | 305,098 | -0.25(-1.39%) |
Jan 31, 2007 | 18.03 | 18.47 | 17.71 | 17.77 | 236,259 | -0.17(-0.93%) |
Jan 30, 2007 | 17.01 | 17.95 | 17.01 | 17.93 | 217,657 | +0.49(+2.79%) |
Jan 29, 2007 | 17.09 | 17.45 | 16.94 | 17.45 | 177,136 | +0.28(+1.63%) |
Jan 26, 2007 | 16.99 | 17.31 | 16.55 | 17.17 | 264,831 | +0.29(+1.70%) |
Jan 25, 2007 | 17.06 | 17.47 | 16.74 | 16.88 | 309,282 | -0.20(-1.17%) |
Jan 24, 2007 | 17.07 | 17.33 | 16.87 | 17.08 | 89,217 | +0.07(+0.43%) |
Jan 23, 2007 | 16.75 | 17.27 | 16.67 | 17.01 | 165,522 | +0.25(+1.47%) |
Jan 22, 2007 | 17.45 | 17.51 | 16.70 | 16.76 | 194,085 | -0.63(-3.64%) |
Jan 19, 2007 | 17.15 | 17.45 | 17.15 | 17.39 | 142,590 | +0.19(+1.12%) |
Jan 18, 2007 | 17.17 | 17.30 | 17.07 | 17.20 | 256,503 | -0.01(-0.04%) |
Jan 17, 2007 | 17.10 | 17.42 | 17.10 | 17.21 | 167,779 | +0.02(+0.12%) |
Jan 16, 2007 | 17.27 | 17.47 | 17.14 | 17.19 | 291,577 | -0.08(-0.46%) |
Jan 12, 2007 | 16.54 | 17.29 | 16.50 | 17.27 | 225,126 | +0.71(+4.31%) |
Jan 11, 2007 | 16.14 | 17.00 | 16.14 | 16.55 | 141,274 | +0.41(+2.56%) |
Jan 10, 2007 | 16.10 | 16.24 | 16.03 | 16.14 | 142,438 | -0.01(-0.04%) |
Jan 09, 2007 | 16.03 | 16.27 | 16.03 | 16.15 | 186,883 | +0.13(+0.79%) |
Jan 08, 2007 | 16.08 | 16.26 | 15.97 | 16.02 | 132,559 | -0.01(-0.04%) |
Jan 05, 2007 | 16.35 | 16.38 | 15.93 | 16.03 | 189,358 | -0.43(-2.63%) |
Jan 04, 2007 | 15.83 | 16.51 | 15.83 | 16.46 | 268,671 | +0.64(+4.05%) |
Jan 03, 2007 | 15.55 | 16.05 | 15.55 | 15.82 | 231,895 | +0.35(+2.24%) |
Dec 29, 2006 | 15.65 | 15.95 | 15.46 | 15.47 | 149,755 | -0.18(-1.15%) |
Dec 28, 2006 | 15.85 | 16.00 | 15.65 | 15.65 | 125,778 | -0.26(-1.63%) |
Dec 27, 2006 | 15.43 | 16.15 | 15.43 | 15.91 | 340,233 | +0.25(+1.62%) |
Dec 26, 2006 | 15.56 | 15.92 | 15.50 | 15.66 | 142,773 | +0.04(+0.26%) |
Dec 22, 2006 | 15.47 | 15.90 | 15.47 | 15.62 | 191,262 | +0.10(+0.64%) |
Dec 21, 2006 | 15.67 | 15.99 | 15.52 | 15.52 | 203,106 | -0.11(-0.68%) |
Dec 20, 2006 | 15.43 | 15.72 | 15.30 | 15.63 | 203,379 | +0.25(+1.65%) |
Dec 19, 2006 | 15.40 | 15.48 | 15.20 | 15.37 | 144,172 | -0.09(-0.60%) |
Dec 18, 2006 | 15.98 | 16.38 | 15.44 | 15.47 | 216,471 | -0.55(-3.45%) |
Dec 15, 2006 | 16.45 | 16.62 | 15.99 | 16.02 | 167,352 | -0.35(-2.12%) |
Dec 14, 2006 | 16.13 | 16.56 | 15.99 | 16.37 | 223,534 | +0.30(+1.87%) |
Dec 13, 2006 | 15.91 | 16.14 | 15.73 | 16.07 | 265,587 | +0.22(+1.39%) |
Dec 12, 2006 | 16.27 | 16.41 | 15.83 | 15.85 | 218,107 | -0.39(-2.38%) |
Dec 11, 2006 | 16.54 | 16.60 | 16.23 | 16.23 | 238,032 | -0.29(-1.78%) |
Dec 08, 2006 | 17.03 | 17.05 | 16.50 | 16.53 | 235,546 | -0.50(-2.94%) |
Dec 07, 2006 | 17.40 | 17.49 | 16.47 | 17.03 | 335,151 | -0.39(-2.22%) |
Dec 06, 2006 | 17.17 | 17.51 | 17.09 | 17.41 | 184,453 | +0.13(+0.73%) |
Dec 05, 2006 | 16.79 | 17.36 | 16.56 | 17.29 | 318,744 | +0.63(+3.76%) |
Dec 04, 2006 | 16.51 | 17.23 | 16.37 | 16.66 | 308,608 | +0.14(+0.85%) |