Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.18 | 17.29 | 16.67 | 16.91 | 644,120 | -0.28(-1.63%) |
Feb 27, 2007 | 17.45 | 17.47 | 16.96 | 17.19 | 791,495 | -0.36(-2.04%) |
Feb 26, 2007 | 17.64 | 17.64 | 17.42 | 17.54 | 577,129 | -0.02(-0.13%) |
Feb 23, 2007 | 17.54 | 17.58 | 17.35 | 17.57 | 993,620 | -0.02(-0.09%) |
Feb 22, 2007 | 17.57 | 17.78 | 17.43 | 17.58 | 927,018 | +0.02(+0.09%) |
Feb 21, 2007 | 17.70 | 17.73 | 17.53 | 17.57 | 416,230 | -0.16(-0.92%) |
Feb 20, 2007 | 17.83 | 18.25 | 17.41 | 17.73 | 1,012,042 | -0.15(-0.83%) |
Feb 16, 2007 | 17.75 | 17.92 | 17.62 | 17.88 | 637,035 | +0.13(+0.74%) |
Feb 15, 2007 | 17.79 | 17.89 | 17.68 | 17.75 | 734,297 | -0.03(-0.17%) |
Feb 14, 2007 | 17.97 | 17.98 | 17.74 | 17.78 | 627,244 | -0.20(-1.12%) |
Feb 13, 2007 | 18.05 | 18.13 | 17.84 | 17.98 | 761,917 | -0.07(-0.39%) |
Feb 12, 2007 | 18.17 | 18.22 | 18.01 | 18.05 | 518,421 | -0.12(-0.68%) |
Feb 09, 2007 | 18.28 | 18.30 | 18.02 | 18.17 | 764,828 | -0.11(-0.59%) |
Feb 08, 2007 | 18.54 | 18.55 | 17.97 | 18.28 | 1,353,039 | -0.43(-2.28%) |
Feb 07, 2007 | 19.17 | 19.45 | 18.60 | 18.71 | 1,143,442 | +0.05(+0.25%) |
Feb 06, 2007 | 18.63 | 18.78 | 18.47 | 18.66 | 782,992 | +0.05(+0.25%) |
Feb 05, 2007 | 18.72 | 18.75 | 18.47 | 18.61 | 709,047 | -0.10(-0.54%) |
Feb 02, 2007 | 18.44 | 18.77 | 18.15 | 18.72 | 934,489 | +0.37(+2.03%) |
Feb 01, 2007 | 18.73 | 18.75 | 18.29 | 18.34 | 1,528,111 | -0.39(-2.07%) |
Jan 31, 2007 | 18.87 | 18.94 | 18.44 | 18.73 | 1,818,738 | -0.61(-3.17%) |
Jan 30, 2007 | 19.24 | 19.38 | 18.86 | 19.34 | 857,066 | +0.14(+0.73%) |
Jan 29, 2007 | 19.09 | 19.31 | 18.90 | 19.20 | 659,321 | +0.03(+0.16%) |
Jan 26, 2007 | 19.27 | 19.27 | 19.02 | 19.17 | 380,675 | -0.09(-0.48%) |
Jan 25, 2007 | 19.41 | 19.46 | 19.16 | 19.27 | 793,685 | -0.10(-0.52%) |
Jan 24, 2007 | 19.41 | 19.43 | 19.26 | 19.37 | 811,076 | +0.05(+0.28%) |
Jan 23, 2007 | 18.90 | 19.31 | 18.68 | 19.31 | 632,783 | +0.47(+2.47%) |
Jan 22, 2007 | 18.94 | 19.10 | 18.60 | 18.85 | 480,900 | -0.04(-0.21%) |
Jan 19, 2007 | 18.25 | 18.90 | 17.98 | 18.89 | 958,322 | +0.64(+3.49%) |
Jan 18, 2007 | 18.24 | 18.72 | 18.09 | 18.25 | 2,182,537 | -1.75(-8.77%) |
Jan 17, 2007 | 20.14 | 20.24 | 19.80 | 20.00 | 364,443 | -0.23(-1.11%) |
Jan 16, 2007 | 20.03 | 20.23 | 20.03 | 20.23 | 284,701 | +0.24(+1.20%) |
Jan 12, 2007 | 20.10 | 20.15 | 19.93 | 19.99 | 295,780 | -0.16(-0.81%) |
Jan 11, 2007 | 20.17 | 20.28 | 20.03 | 20.15 | 196,070 | -0.02(-0.12%) |
Jan 10, 2007 | 20.24 | 20.38 | 20.03 | 20.17 | 166,054 | -0.20(-0.99%) |
Jan 09, 2007 | 20.23 | 20.38 | 19.96 | 20.38 | 254,427 | +0.12(+0.57%) |
Jan 08, 2007 | 20.24 | 20.40 | 19.93 | 20.26 | 296,810 | +0.00(+0.00%) |
Jan 05, 2007 | 20.38 | 20.60 | 20.14 | 20.26 | 231,496 | -0.23(-1.10%) |
Jan 04, 2007 | 20.52 | 20.57 | 20.32 | 20.49 | 390,465 | -0.04(-0.19%) |
Jan 03, 2007 | 20.61 | 20.83 | 20.24 | 20.52 | 460,030 | -0.02(-0.11%) |
Dec 29, 2006 | 20.95 | 20.95 | 20.55 | 20.55 | 204,315 | -0.40(-1.93%) |
Dec 28, 2006 | 20.80 | 21.01 | 20.71 | 20.95 | 244,121 | +0.03(+0.15%) |
Dec 27, 2006 | 20.90 | 20.96 | 20.81 | 20.92 | 261,512 | -0.03(-0.15%) |
Dec 26, 2006 | 21.12 | 21.25 | 20.86 | 20.95 | 390,337 | -0.16(-0.77%) |
Dec 22, 2006 | 21.21 | 21.25 | 21.04 | 21.11 | 310,466 | -0.09(-0.44%) |
Dec 21, 2006 | 20.94 | 21.31 | 20.94 | 21.21 | 520,320 | +0.26(+1.26%) |
Dec 20, 2006 | 20.72 | 21.03 | 20.42 | 20.94 | 361,480 | +0.21(+1.01%) |
Dec 19, 2006 | 20.46 | 20.79 | 20.38 | 20.73 | 431,431 | +0.28(+1.37%) |
Dec 18, 2006 | 20.77 | 20.85 | 20.30 | 20.45 | 237,938 | -0.26(-1.24%) |
Dec 15, 2006 | 20.47 | 20.71 | 20.29 | 20.71 | 397,679 | +0.27(+1.33%) |
Dec 14, 2006 | 20.36 | 20.65 | 20.36 | 20.44 | 302,865 | +0.04(+0.19%) |
Dec 13, 2006 | 19.88 | 20.40 | 19.88 | 20.40 | 289,210 | +0.50(+2.54%) |
Dec 12, 2006 | 20.14 | 20.18 | 19.64 | 19.90 | 302,478 | -0.16(-0.81%) |
Dec 11, 2006 | 19.97 | 20.16 | 19.87 | 20.06 | 191,819 | +0.02(+0.08%) |
Dec 08, 2006 | 19.76 | 20.18 | 19.45 | 20.04 | 173,010 | +0.27(+1.37%) |
Dec 07, 2006 | 19.92 | 20.09 | 19.73 | 19.77 | 241,416 | -0.23(-1.16%) |
Dec 06, 2006 | 19.83 | 20.16 | 19.74 | 20.00 | 244,636 | +0.16(+0.78%) |
Dec 05, 2006 | 19.66 | 20.03 | 19.62 | 19.85 | 246,182 | +0.30(+1.55%) |
Dec 04, 2006 | 19.39 | 19.64 | 19.31 | 19.55 | 284,958 | +0.15(+0.76%) |