Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.04 | 17.37 | 17.04 | 17.36 | 921,507 | +0.29(+1.69%) |
Feb 27, 2007 | 17.49 | 17.56 | 17.02 | 17.07 | 1,860,483 | -0.73(-4.12%) |
Feb 26, 2007 | 17.92 | 17.92 | 17.73 | 17.80 | 641,270 | -0.10(-0.58%) |
Feb 23, 2007 | 17.94 | 17.94 | 17.80 | 17.90 | 2,048,279 | -0.09(-0.50%) |
Feb 22, 2007 | 18.05 | 18.11 | 17.89 | 17.99 | 756,519 | -0.07(-0.41%) |
Feb 21, 2007 | 18.12 | 18.14 | 18.04 | 18.07 | 1,511,339 | -0.05(-0.30%) |
Feb 20, 2007 | 17.91 | 18.16 | 17.85 | 18.12 | 1,209,266 | +0.20(+1.10%) |
Feb 16, 2007 | 17.85 | 17.95 | 17.82 | 17.92 | 996,479 | +0.03(+0.18%) |
Feb 15, 2007 | 17.78 | 17.93 | 17.76 | 17.89 | 374,620 | +0.09(+0.49%) |
Feb 14, 2007 | 17.67 | 17.85 | 17.67 | 17.80 | 1,085,767 | +0.16(+0.89%) |
Feb 13, 2007 | 17.67 | 17.72 | 17.60 | 17.65 | 474,340 | +0.08(+0.47%) |
Feb 12, 2007 | 17.39 | 17.62 | 17.39 | 17.57 | 2,180,437 | -0.05(-0.26%) |
Feb 09, 2007 | 17.76 | 17.76 | 17.51 | 17.61 | 969,790 | -0.11(-0.63%) |
Feb 08, 2007 | 17.72 | 17.82 | 17.69 | 17.72 | 1,746,690 | +0.02(+0.09%) |
Feb 07, 2007 | 17.65 | 17.80 | 17.60 | 17.71 | 1,159,041 | +0.06(+0.33%) |
Feb 06, 2007 | 17.55 | 17.65 | 17.50 | 17.65 | 1,140,601 | +0.13(+0.75%) |
Feb 05, 2007 | 17.60 | 17.60 | 17.48 | 17.52 | 265,436 | -0.05(-0.26%) |
Feb 02, 2007 | 17.63 | 17.63 | 17.54 | 17.56 | 1,656,917 | +0.03(+0.16%) |
Feb 01, 2007 | 17.51 | 17.70 | 17.43 | 17.53 | 789,274 | +0.24(+1.38%) |
Jan 31, 2007 | 17.10 | 17.35 | 17.06 | 17.29 | 1,631,441 | +0.17(+0.99%) |
Jan 30, 2007 | 17.17 | 17.18 | 17.08 | 17.12 | 2,194,099 | -0.02(-0.12%) |
Jan 29, 2007 | 17.05 | 17.18 | 17.05 | 17.15 | 677,664 | +0.09(+0.51%) |
Jan 26, 2007 | 17.02 | 17.08 | 16.94 | 17.06 | 1,355,571 | +0.01(+0.05%) |
Jan 25, 2007 | 17.23 | 17.23 | 17.00 | 17.05 | 896,759 | -0.27(-1.55%) |
Jan 24, 2007 | 17.27 | 17.36 | 17.24 | 17.32 | 138,784 | +0.16(+0.94%) |
Jan 23, 2007 | 17.14 | 17.24 | 17.09 | 17.16 | 1,184,517 | -0.00(-0.02%) |
Jan 22, 2007 | 17.22 | 17.22 | 17.04 | 17.16 | 3,090,858 | -0.14(-0.83%) |
Jan 19, 2007 | 17.35 | 17.35 | 17.20 | 17.31 | 1,470,820 | -0.09(-0.50%) |
Jan 18, 2007 | 17.39 | 17.47 | 17.33 | 17.39 | 1,302,921 | +0.00(+0.00%) |
Jan 17, 2007 | 17.42 | 17.50 | 17.38 | 17.39 | 1,485,621 | -0.09(-0.52%) |
Jan 16, 2007 | 17.60 | 17.62 | 17.43 | 17.48 | 1,244,204 | -0.02(-0.09%) |
Jan 12, 2007 | 17.45 | 17.54 | 17.35 | 17.50 | 597,111 | +0.10(+0.59%) |
Jan 11, 2007 | 17.12 | 17.42 | 17.12 | 17.40 | 604,147 | +0.31(+1.81%) |
Jan 10, 2007 | 16.95 | 17.11 | 16.95 | 17.09 | 1,441,219 | +0.05(+0.29%) |
Jan 09, 2007 | 16.93 | 17.06 | 16.87 | 17.04 | 1,228,676 | +0.17(+1.03%) |
Jan 08, 2007 | 16.77 | 16.94 | 16.75 | 16.87 | 3,241,289 | +0.02(+0.15%) |
Jan 05, 2007 | 17.02 | 17.04 | 16.80 | 16.84 | 812,323 | -0.23(-1.38%) |
Jan 04, 2007 | 16.84 | 17.09 | 16.82 | 17.08 | 3,945,157 | +0.29(+1.74%) |
Jan 03, 2007 | 17.01 | 17.12 | 16.73 | 16.78 | 3,043,545 | +0.05(+0.27%) |
Dec 29, 2006 | 16.84 | 16.93 | 16.74 | 16.74 | 809,655 | -0.12(-0.68%) |
Dec 28, 2006 | 16.91 | 16.92 | 16.82 | 16.85 | 1,107,846 | -0.07(-0.39%) |
Dec 27, 2006 | 16.80 | 16.93 | 16.77 | 16.92 | 716,970 | +0.19(+1.13%) |
Dec 26, 2006 | 16.75 | 16.78 | 16.67 | 16.73 | 1,750,330 | -0.05(-0.27%) |
Dec 22, 2006 | 16.79 | 16.87 | 16.75 | 16.77 | 1,138,175 | +0.00(+0.02%) |
Dec 21, 2006 | 16.94 | 16.95 | 16.75 | 16.77 | 225,645 | -0.12(-0.71%) |
Dec 20, 2006 | 16.79 | 17.00 | 16.79 | 16.89 | 939,947 | +0.11(+0.66%) |
Dec 19, 2006 | 16.65 | 16.84 | 16.62 | 16.78 | 648,063 | -0.09(-0.54%) |
Dec 18, 2006 | 17.17 | 17.17 | 16.87 | 16.87 | 210,602 | -0.27(-1.56%) |
Dec 15, 2006 | 17.31 | 17.33 | 17.12 | 17.14 | 864,004 | -0.08(-0.48%) |
Dec 14, 2006 | 17.08 | 17.25 | 17.08 | 17.22 | 304,257 | +0.24(+1.43%) |
Dec 13, 2006 | 17.05 | 17.06 | 16.91 | 16.98 | 430,910 | +0.07(+0.39%) |
Dec 12, 2006 | 17.09 | 17.09 | 16.84 | 16.91 | 1,540,698 | -0.16(-0.92%) |
Dec 11, 2006 | 17.01 | 17.09 | 17.01 | 17.07 | 683,487 | +0.05(+0.29%) |
Dec 08, 2006 | 17.03 | 17.10 | 17.00 | 17.02 | 311,779 | -0.05(-0.27%) |
Dec 07, 2006 | 17.19 | 17.22 | 17.06 | 17.06 | 389,177 | -0.01(-0.05%) |
Dec 06, 2006 | 17.12 | 17.18 | 17.07 | 17.07 | 1,227,705 | -0.07(-0.38%) |
Dec 05, 2006 | 17.09 | 17.23 | 17.05 | 17.14 | 1,196,406 | +0.05(+0.29%) |
Dec 04, 2006 | 16.81 | 17.11 | 16.81 | 17.09 | 864,731 | +0.38(+2.29%) |