Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.43 | 17.55 | 17.11 | 17.36 | 404,678 | -0.08(-0.43%) |
Feb 27, 2007 | 17.54 | 17.56 | 17.35 | 17.44 | 422,811 | -0.28(-1.57%) |
Feb 26, 2007 | 17.64 | 17.79 | 17.55 | 17.71 | 246,352 | +0.10(+0.55%) |
Feb 23, 2007 | 17.81 | 17.81 | 17.52 | 17.62 | 190,938 | -0.19(-1.05%) |
Feb 22, 2007 | 17.80 | 17.84 | 17.69 | 17.80 | 263,474 | +0.00(+0.00%) |
Feb 21, 2007 | 17.91 | 17.91 | 17.47 | 17.80 | 255,873 | -0.07(-0.42%) |
Feb 20, 2007 | 17.55 | 17.89 | 17.34 | 17.88 | 433,612 | +0.32(+1.79%) |
Feb 16, 2007 | 17.50 | 17.65 | 17.39 | 17.56 | 413,878 | +0.07(+0.43%) |
Feb 15, 2007 | 17.45 | 17.65 | 17.40 | 17.49 | 768,288 | +0.04(+0.26%) |
Feb 14, 2007 | 17.57 | 17.68 | 17.44 | 17.44 | 458,412 | -0.10(-0.60%) |
Feb 13, 2007 | 17.47 | 17.56 | 17.18 | 17.55 | 581,716 | -0.05(-0.30%) |
Feb 12, 2007 | 17.59 | 17.77 | 17.45 | 17.60 | 443,379 | +0.04(+0.21%) |
Feb 09, 2007 | 17.50 | 17.61 | 17.41 | 17.56 | 240,140 | +0.12(+0.69%) |
Feb 08, 2007 | 17.25 | 17.62 | 17.10 | 17.44 | 775,355 | +0.23(+1.35%) |
Feb 07, 2007 | 17.14 | 17.25 | 16.96 | 17.21 | 197,605 | +0.07(+0.44%) |
Feb 06, 2007 | 17.05 | 17.17 | 16.84 | 17.14 | 188,805 | +0.12(+0.71%) |
Feb 05, 2007 | 16.79 | 17.05 | 16.63 | 17.02 | 283,607 | +0.18(+1.07%) |
Feb 02, 2007 | 16.57 | 16.87 | 16.50 | 16.84 | 219,472 | +0.38(+2.32%) |
Feb 01, 2007 | 16.60 | 16.75 | 16.41 | 16.45 | 447,612 | -0.04(-0.23%) |
Jan 31, 2007 | 16.57 | 16.58 | 16.18 | 16.49 | 168,538 | -0.07(-0.45%) |
Jan 30, 2007 | 16.35 | 16.63 | 16.27 | 16.57 | 131,870 | +0.25(+1.56%) |
Jan 29, 2007 | 16.19 | 16.60 | 16.17 | 16.31 | 348,543 | +0.11(+0.69%) |
Jan 26, 2007 | 16.08 | 16.24 | 15.91 | 16.20 | 103,869 | +0.12(+0.75%) |
Jan 25, 2007 | 16.07 | 16.17 | 15.98 | 16.08 | 165,604 | -0.02(-0.14%) |
Jan 24, 2007 | 15.68 | 16.12 | 15.67 | 16.10 | 191,605 | +0.46(+2.92%) |
Jan 23, 2007 | 15.70 | 15.85 | 15.63 | 15.64 | 159,604 | -0.11(-0.71%) |
Jan 22, 2007 | 15.93 | 15.94 | 15.72 | 15.76 | 151,737 | -0.16(-0.99%) |
Jan 19, 2007 | 16.04 | 16.06 | 15.89 | 15.91 | 208,805 | -0.17(-1.07%) |
Jan 18, 2007 | 16.15 | 16.15 | 15.94 | 16.09 | 264,140 | -0.11(-0.65%) |
Jan 17, 2007 | 16.14 | 16.32 | 16.12 | 16.19 | 98,936 | -0.02(-0.14%) |
Jan 16, 2007 | 16.39 | 16.51 | 16.18 | 16.21 | 197,205 | -0.11(-0.64%) |
Jan 12, 2007 | 16.14 | 16.33 | 15.97 | 16.32 | 224,939 | +0.15(+0.93%) |
Jan 11, 2007 | 16.06 | 16.20 | 16.00 | 16.17 | 111,469 | +0.12(+0.75%) |
Jan 10, 2007 | 16.16 | 16.24 | 15.99 | 16.05 | 115,603 | -0.19(-1.15%) |
Jan 09, 2007 | 16.09 | 16.24 | 14.94 | 16.24 | 169,604 | +0.14(+0.89%) |
Jan 08, 2007 | 15.96 | 16.13 | 15.56 | 16.09 | 199,205 | +0.11(+0.66%) |
Jan 05, 2007 | 16.32 | 16.32 | 15.96 | 15.99 | 147,337 | -0.38(-2.34%) |
Jan 04, 2007 | 16.20 | 16.51 | 15.94 | 16.37 | 263,474 | +0.20(+1.21%) |
Jan 03, 2007 | 16.42 | 16.78 | 16.02 | 16.18 | 594,283 | -0.32(-1.95%) |
Dec 29, 2006 | 16.63 | 16.75 | 16.36 | 16.50 | 239,340 | -0.11(-0.68%) |
Dec 28, 2006 | 16.54 | 16.78 | 16.48 | 16.61 | 367,877 | +0.07(+0.45%) |
Dec 27, 2006 | 16.32 | 16.58 | 16.32 | 16.54 | 542,015 | +0.24(+1.47%) |
Dec 26, 2006 | 16.05 | 16.31 | 16.03 | 16.30 | 260,140 | +0.21(+1.31%) |
Dec 22, 2006 | 16.11 | 16.11 | 16.00 | 16.09 | 487,747 | -0.02(-0.14%) |
Dec 21, 2006 | 15.69 | 16.11 | 15.64 | 16.11 | 699,886 | +0.46(+2.97%) |
Dec 20, 2006 | 15.19 | 15.67 | 14.29 | 15.64 | 656,818 | +0.50(+3.32%) |
Dec 19, 2006 | 15.18 | 15.26 | 14.92 | 15.14 | 282,674 | -0.14(-0.88%) |
Dec 18, 2006 | 15.56 | 15.57 | 15.19 | 15.28 | 283,474 | -0.36(-2.30%) |
Dec 15, 2006 | 15.70 | 15.74 | 15.57 | 15.64 | 337,876 | -0.05(-0.33%) |
Dec 14, 2006 | 15.64 | 15.85 | 15.62 | 15.69 | 166,138 | +0.04(+0.24%) |
Dec 13, 2006 | 15.67 | 15.73 | 15.61 | 15.65 | 223,872 | -0.04(-0.24%) |
Dec 12, 2006 | 15.76 | 15.80 | 15.54 | 15.69 | 307,742 | -0.03(-0.19%) |
Dec 11, 2006 | 15.71 | 15.78 | 15.62 | 15.72 | 376,810 | -0.06(-0.38%) |
Dec 08, 2006 | 15.40 | 15.82 | 15.35 | 15.78 | 284,008 | +0.38(+2.48%) |
Dec 07, 2006 | 15.64 | 15.68 | 15.35 | 15.40 | 248,140 | -0.20(-1.30%) |
Dec 06, 2006 | 15.63 | 15.73 | 15.51 | 15.60 | 204,139 | -0.11(-0.72%) |
Dec 05, 2006 | 15.75 | 15.76 | 15.66 | 15.71 | 170,938 | -0.02(-0.10%) |
Dec 04, 2006 | 15.75 | 15.91 | 15.64 | 15.73 | 222,272 | -0.04(-0.24%) |