Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.94 | 17.14 | 16.59 | 16.77 | 1,254,776 | -0.11(-0.62%) |
Feb 27, 2007 | 17.28 | 17.37 | 16.50 | 16.87 | 1,699,381 | -0.68(-3.89%) |
Feb 26, 2007 | 17.79 | 17.80 | 17.30 | 17.56 | 604,304 | -0.11(-0.60%) |
Feb 23, 2007 | 17.80 | 17.87 | 17.64 | 17.66 | 555,018 | -0.16(-0.87%) |
Feb 22, 2007 | 17.68 | 17.82 | 17.49 | 17.82 | 894,324 | +0.19(+1.06%) |
Feb 21, 2007 | 17.93 | 17.94 | 17.41 | 17.63 | 1,023,697 | -0.37(-2.07%) |
Feb 20, 2007 | 17.59 | 18.28 | 17.59 | 18.00 | 1,622,650 | +0.43(+2.47%) |
Feb 16, 2007 | 17.06 | 17.64 | 16.83 | 17.57 | 3,672,231 | +0.92(+5.51%) |
Feb 15, 2007 | 16.24 | 16.72 | 15.99 | 16.65 | 2,065,223 | +0.52(+3.23%) |
Feb 14, 2007 | 16.00 | 16.32 | 15.93 | 16.13 | 1,371,658 | +0.21(+1.32%) |
Feb 13, 2007 | 16.44 | 16.50 | 15.74 | 15.92 | 1,134,291 | -0.65(-3.93%) |
Feb 12, 2007 | 16.52 | 16.66 | 16.33 | 16.57 | 827,259 | -0.01(-0.07%) |
Feb 09, 2007 | 16.88 | 16.93 | 16.40 | 16.58 | 949,382 | -0.27(-1.58%) |
Feb 08, 2007 | 16.77 | 16.90 | 16.53 | 16.85 | 804,829 | -0.02(-0.11%) |
Feb 07, 2007 | 16.56 | 16.89 | 16.46 | 16.87 | 1,109,413 | +0.48(+2.95%) |
Feb 06, 2007 | 16.36 | 16.58 | 16.12 | 16.38 | 504,396 | +0.04(+0.27%) |
Feb 05, 2007 | 16.71 | 16.71 | 16.05 | 16.34 | 1,189,912 | -0.31(-1.86%) |
Feb 02, 2007 | 16.23 | 16.85 | 15.96 | 16.65 | 1,491,973 | +0.71(+4.44%) |
Feb 01, 2007 | 15.99 | 16.21 | 15.76 | 15.94 | 1,450,036 | -0.03(-0.19%) |
Jan 31, 2007 | 16.85 | 17.00 | 15.76 | 15.97 | 3,072,106 | -0.94(-5.54%) |
Jan 30, 2007 | 17.00 | 17.18 | 16.78 | 16.91 | 686,263 | -0.13(-0.76%) |
Jan 29, 2007 | 17.35 | 17.45 | 16.97 | 17.04 | 648,536 | -0.29(-1.65%) |
Jan 26, 2007 | 17.64 | 17.74 | 17.09 | 17.33 | 657,550 | -0.06(-0.32%) |
Jan 25, 2007 | 17.66 | 17.90 | 17.25 | 17.38 | 961,766 | -0.23(-1.30%) |
Jan 24, 2007 | 17.36 | 17.79 | 17.18 | 17.61 | 874,901 | +0.45(+2.60%) |
Jan 23, 2007 | 17.21 | 17.36 | 16.90 | 17.16 | 651,509 | -0.01(-0.07%) |
Jan 22, 2007 | 17.46 | 17.53 | 16.84 | 17.18 | 825,966 | -0.24(-1.35%) |
Jan 19, 2007 | 17.26 | 17.66 | 16.69 | 17.41 | 2,145,267 | +0.04(+0.25%) |
Jan 18, 2007 | 18.42 | 18.45 | 17.09 | 17.37 | 3,060,328 | -1.10(-5.98%) |
Jan 17, 2007 | 19.04 | 19.14 | 18.44 | 18.47 | 1,164,410 | -0.73(-3.81%) |
Jan 16, 2007 | 18.24 | 19.42 | 18.24 | 19.21 | 2,627,856 | +1.07(+5.92%) |
Jan 12, 2007 | 18.42 | 18.42 | 17.95 | 18.13 | 1,241,938 | -0.23(-1.25%) |
Jan 11, 2007 | 18.42 | 18.58 | 18.17 | 18.36 | 1,002,741 | -0.04(-0.24%) |
Jan 10, 2007 | 18.39 | 18.62 | 18.01 | 18.41 | 830,163 | +0.02(+0.10%) |
Jan 09, 2007 | 18.56 | 18.56 | 17.89 | 18.39 | 1,243,906 | +0.02(+0.14%) |
Jan 08, 2007 | 17.93 | 18.61 | 17.89 | 18.36 | 2,790,285 | +0.70(+3.97%) |
Jan 05, 2007 | 17.93 | 18.26 | 17.62 | 17.66 | 3,229,326 | -0.13(-0.73%) |
Jan 04, 2007 | 16.66 | 17.95 | 16.44 | 17.79 | 2,239,134 | +1.15(+6.94%) |
Jan 03, 2007 | 16.50 | 17.02 | 16.41 | 16.64 | 1,706,595 | +0.35(+2.17%) |
Dec 29, 2006 | 16.63 | 16.76 | 16.27 | 16.28 | 520,334 | -0.30(-1.83%) |
Dec 28, 2006 | 16.68 | 16.75 | 16.59 | 16.59 | 337,746 | -0.08(-0.48%) |
Dec 27, 2006 | 16.66 | 16.84 | 16.53 | 16.67 | 375,829 | +0.11(+0.67%) |
Dec 26, 2006 | 16.23 | 16.65 | 16.23 | 16.56 | 472,985 | +0.33(+2.03%) |
Dec 22, 2006 | 16.38 | 16.38 | 15.99 | 16.23 | 681,787 | -0.19(-1.13%) |
Dec 21, 2006 | 16.72 | 16.90 | 16.26 | 16.41 | 760,009 | -0.26(-1.56%) |
Dec 20, 2006 | 16.35 | 16.81 | 16.35 | 16.67 | 424,557 | +0.00(+0.00%) |
Dec 19, 2006 | 16.48 | 16.77 | 16.32 | 16.67 | 579,397 | +0.16(+0.94%) |
Dec 18, 2006 | 16.78 | 16.97 | 16.50 | 16.52 | 689,391 | -0.19(-1.11%) |
Dec 15, 2006 | 16.58 | 16.88 | 16.40 | 16.71 | 1,762,146 | +0.07(+0.45%) |
Dec 14, 2006 | 16.37 | 16.85 | 16.37 | 16.63 | 430,963 | +0.26(+1.59%) |
Dec 13, 2006 | 16.41 | 16.44 | 16.25 | 16.37 | 486,904 | -0.05(-0.30%) |
Dec 12, 2006 | 17.08 | 17.18 | 16.02 | 16.42 | 1,552,459 | -0.56(-3.32%) |
Dec 11, 2006 | 16.62 | 17.17 | 16.56 | 16.99 | 1,858,574 | +0.58(+3.56%) |
Dec 08, 2006 | 16.24 | 16.58 | 16.13 | 16.40 | 871,485 | +0.16(+0.99%) |
Dec 07, 2006 | 16.32 | 16.54 | 16.23 | 16.24 | 696,841 | +0.00(+0.00%) |
Dec 06, 2006 | 15.87 | 16.31 | 15.70 | 16.24 | 1,352,605 | +0.30(+1.91%) |
Dec 05, 2006 | 15.97 | 16.04 | 15.62 | 15.94 | 1,088,514 | +0.07(+0.47%) |
Dec 04, 2006 | 15.94 | 16.05 | 15.76 | 15.86 | 1,261,309 | -0.07(-0.47%) |