Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.01 | 18.17 | 17.73 | 17.73 | 60,161 | -0.29(-1.62%) |
Feb 27, 2007 | 18.52 | 18.64 | 17.74 | 18.02 | 109,935 | -0.63(-3.38%) |
Feb 26, 2007 | 19.44 | 19.47 | 18.58 | 18.65 | 103,876 | -0.64(-3.34%) |
Feb 23, 2007 | 19.43 | 19.50 | 19.18 | 19.30 | 52,948 | -0.18(-0.93%) |
Feb 22, 2007 | 18.92 | 19.50 | 18.85 | 19.48 | 54,246 | +0.55(+2.93%) |
Feb 21, 2007 | 19.58 | 19.58 | 18.79 | 18.92 | 51,361 | -0.65(-3.33%) |
Feb 20, 2007 | 18.76 | 19.58 | 18.76 | 19.57 | 36,212 | +0.80(+4.25%) |
Feb 16, 2007 | 19.05 | 19.05 | 18.65 | 18.78 | 35,779 | -0.24(-1.24%) |
Feb 15, 2007 | 19.14 | 19.34 | 19.01 | 19.01 | 26,113 | -0.16(-0.83%) |
Feb 14, 2007 | 19.09 | 19.62 | 19.04 | 19.17 | 48,187 | +0.06(+0.33%) |
Feb 13, 2007 | 18.89 | 19.11 | 18.65 | 19.11 | 52,803 | +0.26(+1.40%) |
Feb 12, 2007 | 18.82 | 18.98 | 18.67 | 18.85 | 33,759 | +0.07(+0.37%) |
Feb 09, 2007 | 19.37 | 19.44 | 18.69 | 18.78 | 44,868 | -0.64(-3.28%) |
Feb 08, 2007 | 19.44 | 19.48 | 19.35 | 19.41 | 35,923 | -0.03(-0.14%) |
Feb 07, 2007 | 19.23 | 19.51 | 19.21 | 19.44 | 44,868 | +0.28(+1.45%) |
Feb 06, 2007 | 19.03 | 19.19 | 18.92 | 19.17 | 39,242 | +0.24(+1.28%) |
Feb 05, 2007 | 19.27 | 19.30 | 18.85 | 18.92 | 67,230 | -0.45(-2.33%) |
Feb 02, 2007 | 19.27 | 19.44 | 19.27 | 19.37 | 51,361 | +0.19(+0.98%) |
Feb 01, 2007 | 19.27 | 19.52 | 19.05 | 19.19 | 58,430 | -0.06(-0.32%) |
Jan 31, 2007 | 19.25 | 19.41 | 18.90 | 19.25 | 56,699 | +0.00(+0.00%) |
Jan 30, 2007 | 18.96 | 19.41 | 18.95 | 19.25 | 80,648 | +0.33(+1.72%) |
Jan 29, 2007 | 18.74 | 18.97 | 18.74 | 18.92 | 39,530 | +0.18(+0.96%) |
Jan 26, 2007 | 18.75 | 18.85 | 18.34 | 18.74 | 56,122 | -0.01(-0.04%) |
Jan 25, 2007 | 18.39 | 18.82 | 18.39 | 18.75 | 99,980 | +0.35(+1.88%) |
Jan 24, 2007 | 18.04 | 18.42 | 18.04 | 18.40 | 54,967 | +0.42(+2.31%) |
Jan 23, 2007 | 17.78 | 18.04 | 17.73 | 17.99 | 45,878 | +0.19(+1.05%) |
Jan 22, 2007 | 17.95 | 17.95 | 17.45 | 17.80 | 47,465 | -0.20(-1.12%) |
Jan 19, 2007 | 17.45 | 18.01 | 17.36 | 18.00 | 43,281 | +0.55(+3.14%) |
Jan 18, 2007 | 18.04 | 18.06 | 17.45 | 17.45 | 47,321 | -0.59(-3.27%) |
Jan 17, 2007 | 17.82 | 18.13 | 17.82 | 18.04 | 75,165 | +0.22(+1.24%) |
Jan 16, 2007 | 18.13 | 18.19 | 17.69 | 17.82 | 41,839 | -0.17(-0.96%) |
Jan 12, 2007 | 17.72 | 17.99 | 17.67 | 17.99 | 99,692 | +0.25(+1.41%) |
Jan 11, 2007 | 17.96 | 18.23 | 17.67 | 17.74 | 54,390 | -0.15(-0.81%) |
Jan 10, 2007 | 18.06 | 18.08 | 17.74 | 17.89 | 49,341 | -0.21(-1.19%) |
Jan 09, 2007 | 18.06 | 18.15 | 17.61 | 18.10 | 60,305 | +0.07(+0.38%) |
Jan 08, 2007 | 17.95 | 18.08 | 17.61 | 18.04 | 59,295 | +0.04(+0.23%) |
Jan 05, 2007 | 18.85 | 18.85 | 17.89 | 17.99 | 90,026 | -0.93(-4.91%) |
Jan 04, 2007 | 19.01 | 19.12 | 18.89 | 18.92 | 69,539 | -0.22(-1.16%) |
Jan 03, 2007 | 18.98 | 19.21 | 18.96 | 19.14 | 59,584 | +0.34(+1.81%) |
Dec 29, 2006 | 19.28 | 19.30 | 18.67 | 18.80 | 147,879 | -0.48(-2.48%) |
Dec 28, 2006 | 19.65 | 19.92 | 19.17 | 19.28 | 120,178 | -0.41(-2.08%) |
Dec 27, 2006 | 19.41 | 19.72 | 19.41 | 19.69 | 60,161 | +0.17(+0.89%) |
Dec 26, 2006 | 19.37 | 19.75 | 19.37 | 19.52 | 41,550 | +0.15(+0.75%) |
Dec 22, 2006 | 19.48 | 19.63 | 19.37 | 19.37 | 57,276 | -0.08(-0.39%) |
Dec 21, 2006 | 18.89 | 19.51 | 18.89 | 19.45 | 86,419 | +0.53(+2.82%) |
Dec 20, 2006 | 18.57 | 18.98 | 18.54 | 18.92 | 42,416 | +0.35(+1.90%) |
Dec 19, 2006 | 18.71 | 19.01 | 18.51 | 18.56 | 34,048 | -0.22(-1.18%) |
Dec 18, 2006 | 19.19 | 19.19 | 18.68 | 18.78 | 32,894 | -0.34(-1.78%) |
Dec 15, 2006 | 19.38 | 19.48 | 19.07 | 19.12 | 62,181 | -0.24(-1.22%) |
Dec 14, 2006 | 19.13 | 19.56 | 19.13 | 19.36 | 39,963 | +0.30(+1.60%) |
Dec 13, 2006 | 19.10 | 19.18 | 18.86 | 19.05 | 32,461 | +0.02(+0.11%) |
Dec 12, 2006 | 19.12 | 19.13 | 18.71 | 19.03 | 47,177 | -0.04(-0.22%) |
Dec 11, 2006 | 18.71 | 19.13 | 18.62 | 19.07 | 33,326 | +0.36(+1.93%) |
Dec 08, 2006 | 18.87 | 18.87 | 18.65 | 18.71 | 32,461 | -0.24(-1.28%) |
Dec 07, 2006 | 18.42 | 19.02 | 18.41 | 18.96 | 34,481 | +0.49(+2.63%) |
Dec 06, 2006 | 18.53 | 18.54 | 18.19 | 18.47 | 54,246 | -0.10(-0.52%) |
Dec 05, 2006 | 18.65 | 18.79 | 18.31 | 18.57 | 51,938 | -0.01(-0.07%) |
Dec 04, 2006 | 18.02 | 18.78 | 18.02 | 18.58 | 56,410 | +0.56(+3.12%) |