Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.96 | 18.08 | 17.95 | 17.98 | 17,661 | +0.19(+1.05%) |
Feb 27, 2007 | 18.23 | 18.23 | 17.77 | 17.79 | 7,783 | -0.65(-3.51%) |
Feb 26, 2007 | 18.45 | 18.46 | 18.39 | 18.44 | 9,279 | -0.01(-0.07%) |
Feb 23, 2007 | 18.40 | 18.46 | 18.40 | 18.45 | 26,642 | +0.03(+0.18%) |
Feb 22, 2007 | 18.39 | 18.42 | 18.34 | 18.42 | 78,130 | +0.06(+0.35%) |
Feb 21, 2007 | 18.35 | 18.36 | 18.34 | 18.36 | 10,177 | -0.10(-0.54%) |
Feb 20, 2007 | 18.38 | 18.46 | 18.35 | 18.46 | 15,566 | +0.04(+0.20%) |
Feb 16, 2007 | 18.34 | 18.42 | 18.34 | 18.42 | 86,812 | -0.01(-0.07%) |
Feb 15, 2007 | 18.35 | 18.43 | 18.35 | 18.43 | 44,603 | +0.11(+0.60%) |
Feb 14, 2007 | 18.21 | 18.34 | 18.20 | 18.32 | 35,622 | +0.12(+0.66%) |
Feb 13, 2007 | 18.09 | 18.20 | 18.09 | 18.20 | 8,681 | +0.19(+1.04%) |
Feb 12, 2007 | 18.04 | 18.05 | 18.02 | 18.02 | 17,063 | -0.02(-0.11%) |
Feb 09, 2007 | 18.11 | 18.16 | 18.03 | 18.04 | 5,987 | -0.08(-0.42%) |
Feb 08, 2007 | 18.07 | 18.12 | 18.05 | 18.11 | 29,935 | -0.10(-0.55%) |
Feb 07, 2007 | 18.20 | 18.24 | 18.20 | 18.21 | 23,349 | -0.01(-0.08%) |
Feb 06, 2007 | 18.24 | 18.25 | 18.18 | 18.23 | 11,674 | +0.04(+0.25%) |
Feb 05, 2007 | 18.12 | 18.20 | 18.12 | 18.18 | 5,388 | -0.04(-0.20%) |
Feb 02, 2007 | 18.22 | 18.23 | 18.20 | 18.22 | 5,388 | +0.01(+0.04%) |
Feb 01, 2007 | 18.14 | 18.21 | 18.14 | 18.21 | 27,540 | +0.07(+0.41%) |
Jan 31, 2007 | 17.98 | 18.16 | 17.98 | 18.14 | 21,254 | +0.12(+0.65%) |
Jan 30, 2007 | 17.97 | 18.02 | 17.97 | 18.02 | 25,145 | +0.05(+0.28%) |
Jan 29, 2007 | 17.98 | 18.03 | 17.97 | 17.97 | 26,642 | +0.01(+0.07%) |
Jan 26, 2007 | 17.93 | 17.96 | 17.88 | 17.96 | 40,113 | +0.07(+0.39%) |
Jan 25, 2007 | 17.98 | 18.01 | 17.87 | 17.89 | 90,404 | -0.15(-0.85%) |
Jan 24, 2007 | 17.99 | 18.37 | 17.98 | 18.04 | 296,059 | +0.07(+0.39%) |
Jan 23, 2007 | 17.94 | 18.02 | 17.94 | 17.97 | 36,820 | +0.02(+0.13%) |
Jan 22, 2007 | 17.90 | 17.96 | 17.90 | 17.95 | 52,985 | -0.03(-0.17%) |
Jan 19, 2007 | 17.93 | 17.98 | 17.91 | 17.98 | 13,770 | +0.06(+0.34%) |
Jan 18, 2007 | 17.95 | 17.97 | 17.91 | 17.92 | 8,381 | -0.01(-0.07%) |
Jan 17, 2007 | 17.91 | 17.99 | 17.91 | 17.93 | 9,878 | +0.02(+0.11%) |
Jan 16, 2007 | 17.92 | 17.95 | 17.87 | 17.91 | 22,152 | -0.00(-0.02%) |
Jan 12, 2007 | 17.85 | 17.94 | 17.85 | 17.92 | 16,763 | +0.09(+0.49%) |
Jan 11, 2007 | 17.72 | 17.86 | 17.72 | 17.83 | 28,438 | +0.09(+0.51%) |
Jan 10, 2007 | 17.63 | 17.75 | 17.63 | 17.74 | 19,158 | +0.01(+0.04%) |
Jan 09, 2007 | 17.71 | 17.74 | 17.67 | 17.73 | 17,961 | +0.01(+0.04%) |
Jan 08, 2007 | 17.70 | 17.72 | 17.66 | 17.72 | 7,483 | -0.02(-0.13%) |
Jan 05, 2007 | 17.83 | 17.83 | 17.71 | 17.75 | 5,687 | -0.16(-0.88%) |
Jan 04, 2007 | 17.87 | 17.91 | 17.85 | 17.91 | 7,483 | +0.09(+0.51%) |
Jan 03, 2007 | 17.94 | 17.95 | 17.79 | 17.82 | 22,152 | +0.02(+0.13%) |
Dec 29, 2006 | 17.84 | 17.84 | 17.79 | 17.79 | 11,974 | -0.07(-0.41%) |
Dec 28, 2006 | 17.84 | 17.87 | 17.83 | 17.87 | 3,891 | +0.01(+0.06%) |
Dec 27, 2006 | 17.80 | 17.86 | 17.80 | 17.86 | 9,878 | +0.15(+0.85%) |
Dec 26, 2006 | 17.69 | 17.70 | 17.69 | 17.70 | 1,197 | +0.01(+0.06%) |
Dec 22, 2006 | 17.75 | 17.75 | 17.66 | 17.69 | 2,394 | -0.02(-0.09%) |
Dec 21, 2006 | 17.73 | 17.77 | 17.70 | 17.71 | 10,776 | -0.11(-0.60%) |
Dec 20, 2006 | 17.86 | 17.86 | 17.82 | 17.82 | 2,095 | -0.05(-0.28%) |
Dec 19, 2006 | 17.78 | 17.88 | 17.78 | 17.87 | 3,592 | +0.09(+0.53%) |
Dec 18, 2006 | 17.86 | 17.86 | 17.77 | 17.77 | 8,980 | -0.09(-0.49%) |
Dec 15, 2006 | 17.88 | 17.91 | 17.82 | 17.86 | 44,902 | +0.05(+0.26%) |
Dec 14, 2006 | 17.79 | 17.82 | 17.79 | 17.82 | 11,375 | +0.09(+0.51%) |
Dec 13, 2006 | 17.75 | 17.75 | 17.71 | 17.72 | 7,184 | +0.00(+0.00%) |
Dec 12, 2006 | 17.70 | 17.74 | 17.68 | 17.72 | 7,184 | +0.07(+0.40%) |
Dec 11, 2006 | 17.66 | 17.66 | 17.65 | 17.65 | 3,292 | +0.03(+0.15%) |
Dec 08, 2006 | 17.67 | 17.71 | 17.63 | 17.63 | 3,292 | -0.03(-0.19%) |
Dec 07, 2006 | 17.75 | 17.75 | 17.63 | 17.66 | 8,681 | +0.05(+0.27%) |
Dec 06, 2006 | 17.56 | 17.61 | 17.56 | 17.61 | 4,190 | -0.01(-0.06%) |
Dec 05, 2006 | 17.61 | 17.65 | 17.61 | 17.62 | 5,388 | +0.03(+0.19%) |
Dec 04, 2006 | 17.55 | 17.59 | 17.55 | 17.59 | 5,388 | +0.21(+1.21%) |
Dec 01, 2006 | 17.38 | 17.43 | 17.37 | 17.38 | 4,190 | -0.04(-0.25%) |
Nov 30, 2006 | 17.48 | 17.49 | 17.39 | 17.42 | 29,635 | -0.03(-0.19%) |
Nov 29, 2006 | 17.40 | 17.46 | 17.40 | 17.46 | 13,171 | +0.07(+0.38%) |
Nov 28, 2006 | 17.25 | 17.39 | 17.25 | 17.39 | 14,668 | +0.14(+0.83%) |
Nov 27, 2006 | 17.40 | 17.40 | 17.23 | 17.25 | 14,368 | -0.18(-1.04%) |
Nov 24, 2006 | 17.42 | 17.46 | 17.42 | 17.43 | 1,496 | -0.02(-0.10%) |
Nov 22, 2006 | 17.40 | 17.44 | 17.40 | 17.44 | 3,592 | +0.07(+0.40%) |
Nov 21, 2006 | 17.36 | 17.38 | 17.35 | 17.37 | 32,030 | +0.03(+0.19%) |
Nov 20, 2006 | 17.35 | 17.39 | 17.34 | 17.34 | 4,789 | -0.08(-0.44%) |
Nov 17, 2006 | 17.32 | 17.42 | 17.32 | 17.42 | 2,993 | +0.06(+0.37%) |
Nov 16, 2006 | 17.31 | 17.39 | 17.31 | 17.35 | 5,687 | +0.03(+0.17%) |
Nov 15, 2006 | 17.32 | 17.35 | 17.32 | 17.32 | 5,687 | +0.02(+0.14%) |
Nov 14, 2006 | 17.28 | 17.33 | 17.19 | 17.30 | 8,681 | +0.08(+0.47%) |
Nov 13, 2006 | 17.26 | 17.27 | 17.22 | 17.22 | 2,993 | -0.05(-0.29%) |
Nov 10, 2006 | 17.27 | 17.27 | 17.27 | 17.27 | 1,796 | -0.00(-0.02%) |
Nov 09, 2006 | 17.28 | 17.29 | 17.27 | 17.27 | 2,993 | -0.03(-0.15%) |
Nov 08, 2006 | 17.22 | 17.33 | 17.22 | 17.30 | 16,763 | +0.06(+0.33%) |
Nov 07, 2006 | 17.27 | 17.32 | 17.24 | 17.24 | 3,592 | +0.00(+0.02%) |
Nov 06, 2006 | 17.16 | 17.25 | 17.14 | 17.24 | 7,483 | +0.12(+0.70%) |
Nov 03, 2006 | 17.18 | 17.18 | 17.12 | 17.12 | 5,987 | -0.08(-0.47%) |
Nov 02, 2006 | 17.20 | 17.20 | 17.18 | 17.20 | 20,655 | +0.07(+0.39%) |
Nov 01, 2006 | 17.23 | 17.23 | 17.13 | 17.13 | 1,197 | -0.04(-0.21%) |
Oct 31, 2006 | 17.15 | 17.23 | 17.15 | 17.17 | 9,579 | -0.01(-0.04%) |
Oct 30, 2006 | 17.17 | 17.21 | 17.17 | 17.18 | 4,789 | -0.08(-0.48%) |
Oct 27, 2006 | 17.25 | 17.27 | 17.24 | 17.26 | 7,184 | -0.07(-0.39%) |
Oct 26, 2006 | 17.24 | 17.33 | 17.24 | 17.33 | 5,687 | +0.11(+0.62%) |
Oct 25, 2006 | 17.11 | 17.22 | 17.11 | 17.22 | 14,069 | +0.13(+0.76%) |
Oct 24, 2006 | 17.07 | 17.09 | 17.01 | 17.09 | 6,885 | -0.01(-0.08%) |
Oct 23, 2006 | 16.99 | 17.12 | 16.99 | 17.10 | 8,681 | +0.07(+0.43%) |
Oct 20, 2006 | 16.96 | 17.03 | 16.96 | 17.03 | 8,980 | +0.06(+0.35%) |
Oct 19, 2006 | 16.92 | 16.98 | 16.92 | 16.97 | 10,776 | +0.02(+0.14%) |
Oct 18, 2006 | 16.94 | 16.96 | 16.91 | 16.95 | 11,674 | +0.06(+0.38%) |
Oct 17, 2006 | 16.88 | 16.89 | 16.84 | 16.88 | 6,286 | -0.04(-0.22%) |
Oct 16, 2006 | 16.90 | 16.92 | 16.86 | 16.92 | 14,069 | +0.06(+0.34%) |
Oct 13, 2006 | 16.95 | 16.95 | 16.82 | 16.86 | 22,750 | -0.07(-0.41%) |
Oct 12, 2006 | 16.90 | 16.93 | 16.88 | 16.93 | 9,579 | +0.06(+0.38%) |
Oct 11, 2006 | 16.86 | 16.90 | 16.85 | 16.87 | 5,687 | +0.01(+0.06%) |
Oct 10, 2006 | 16.87 | 16.87 | 16.80 | 16.86 | 11,375 | -0.05(-0.32%) |
Oct 09, 2006 | 16.89 | 16.92 | 16.89 | 16.91 | 11,974 | -0.02(-0.10%) |
Oct 06, 2006 | 17.00 | 17.00 | 16.92 | 16.93 | 7,783 | -0.14(-0.84%) |
Oct 05, 2006 | 17.04 | 17.07 | 17.04 | 17.07 | 34,425 | -0.04(-0.23%) |
Oct 04, 2006 | 16.90 | 17.11 | 16.90 | 17.11 | 14,069 | +0.19(+1.11%) |
Oct 03, 2006 | 16.87 | 16.93 | 16.85 | 16.93 | 41,011 | +0.06(+0.36%) |
Oct 02, 2006 | 16.86 | 16.92 | 16.85 | 16.87 | 2,694 | -0.06(-0.38%) |
Sep 29, 2006 | 16.95 | 16.96 | 16.91 | 16.93 | 111,658 | -0.09(-0.55%) |
Sep 28, 2006 | 17.00 | 17.02 | 16.96 | 17.02 | 4,789 | -0.01(-0.06%) |
Sep 27, 2006 | 16.97 | 17.03 | 16.97 | 17.03 | 17,961 | +0.03(+0.16%) |
Sep 26, 2006 | 16.91 | 17.01 | 16.91 | 17.01 | 11,375 | +0.04(+0.22%) |
Sep 25, 2006 | 16.85 | 16.97 | 16.84 | 16.97 | 54,781 | +0.02(+0.14%) |
Sep 22, 2006 | 16.97 | 16.97 | 16.94 | 16.95 | 6,585 | -0.02(-0.14%) |