Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.90 | 17.46 | 16.90 | 17.38 | 1,294,902 | +0.43(+2.55%) |
Feb 27, 2007 | 17.39 | 17.50 | 16.64 | 16.95 | 1,661,466 | -0.98(-5.45%) |
Feb 26, 2007 | 18.08 | 18.22 | 17.90 | 17.93 | 1,092,301 | +0.08(+0.47%) |
Feb 23, 2007 | 17.51 | 17.85 | 17.47 | 17.84 | 909,062 | -0.36(-1.96%) |
Feb 22, 2007 | 18.01 | 18.26 | 17.98 | 18.20 | 559,857 | -0.34(-1.82%) |
Feb 21, 2007 | 18.35 | 18.55 | 18.32 | 18.54 | 469,760 | +0.05(+0.25%) |
Feb 20, 2007 | 18.40 | 18.56 | 18.31 | 18.49 | 686,802 | -0.43(-2.28%) |
Feb 16, 2007 | 18.88 | 18.97 | 18.78 | 18.92 | 278,703 | +0.02(+0.10%) |
Feb 15, 2007 | 19.01 | 19.01 | 18.79 | 18.90 | 446,969 | +0.24(+1.31%) |
Feb 14, 2007 | 18.28 | 18.85 | 18.11 | 18.66 | 1,276,348 | +0.39(+2.16%) |
Feb 13, 2007 | 18.57 | 18.57 | 17.89 | 18.26 | 1,962,580 | -0.39(-2.11%) |
Feb 12, 2007 | 18.82 | 18.83 | 18.55 | 18.66 | 825,818 | -0.50(-2.60%) |
Feb 09, 2007 | 19.21 | 19.35 | 18.98 | 19.16 | 512,146 | +0.12(+0.64%) |
Feb 08, 2007 | 19.12 | 19.12 | 18.93 | 19.03 | 310,972 | -0.23(-1.22%) |
Feb 07, 2007 | 19.42 | 19.43 | 19.10 | 19.27 | 813,321 | -0.26(-1.35%) |
Feb 06, 2007 | 19.62 | 19.62 | 19.39 | 19.53 | 425,244 | +0.10(+0.53%) |
Feb 05, 2007 | 19.41 | 19.47 | 19.32 | 19.43 | 241,216 | -0.06(-0.29%) |
Feb 02, 2007 | 19.36 | 19.58 | 19.34 | 19.48 | 575,405 | +0.12(+0.63%) |
Feb 01, 2007 | 19.25 | 19.44 | 19.21 | 19.36 | 368,481 | +0.30(+1.58%) |
Jan 31, 2007 | 19.11 | 19.20 | 18.40 | 19.06 | 963,482 | -0.27(-1.41%) |
Jan 30, 2007 | 19.32 | 19.41 | 19.23 | 19.33 | 360,813 | +0.08(+0.39%) |
Jan 29, 2007 | 19.53 | 19.53 | 19.13 | 19.26 | 720,135 | -0.32(-1.63%) |
Jan 26, 2007 | 19.67 | 19.72 | 19.52 | 19.58 | 357,724 | +0.06(+0.29%) |
Jan 25, 2007 | 19.90 | 20.18 | 19.49 | 19.52 | 864,759 | -0.37(-1.84%) |
Jan 24, 2007 | 19.77 | 19.96 | 19.72 | 19.89 | 939,627 | -0.56(-2.75%) |
Jan 23, 2007 | 20.38 | 20.51 | 19.98 | 20.45 | 964,867 | -0.23(-1.09%) |
Jan 22, 2007 | 20.75 | 20.76 | 20.55 | 20.68 | 593,190 | +0.25(+1.24%) |
Jan 19, 2007 | 20.38 | 20.49 | 20.15 | 20.42 | 423,007 | -0.17(-0.82%) |
Jan 18, 2007 | 20.52 | 20.63 | 20.22 | 20.59 | 905,547 | -0.16(-0.77%) |
Jan 17, 2007 | 20.61 | 20.75 | 20.42 | 20.75 | 497,556 | +0.00(+0.00%) |
Jan 16, 2007 | 20.41 | 20.75 | 20.33 | 20.75 | 683,394 | +0.64(+3.17%) |
Jan 12, 2007 | 20.18 | 20.37 | 19.93 | 20.11 | 574,021 | +0.30(+1.52%) |
Jan 11, 2007 | 19.34 | 19.81 | 19.33 | 19.81 | 630,039 | +0.74(+3.89%) |
Jan 10, 2007 | 19.25 | 19.25 | 18.90 | 19.07 | 480,942 | -0.21(-1.07%) |
Jan 09, 2007 | 19.56 | 19.57 | 19.20 | 19.28 | 492,976 | -0.31(-1.58%) |
Jan 08, 2007 | 19.71 | 19.71 | 19.36 | 19.59 | 257,617 | +0.00(+0.00%) |
Jan 05, 2007 | 19.64 | 19.81 | 19.50 | 19.59 | 706,397 | -0.69(-3.43%) |
Jan 04, 2007 | 20.28 | 20.30 | 20.00 | 20.28 | 794,151 | -0.08(-0.41%) |
Jan 03, 2007 | 19.67 | 20.37 | 19.65 | 20.37 | 2,170,631 | +1.18(+6.17%) |
Dec 29, 2006 | 19.19 | 19.27 | 18.99 | 19.18 | 400,962 | -0.02(-0.10%) |
Dec 28, 2006 | 19.15 | 19.37 | 19.11 | 19.20 | 639,410 | -0.36(-1.82%) |
Dec 27, 2006 | 19.03 | 19.60 | 19.03 | 19.56 | 901,820 | +0.90(+4.83%) |
Dec 26, 2006 | 18.46 | 18.76 | 18.46 | 18.66 | 455,276 | +0.64(+3.54%) |
Dec 22, 2006 | 18.31 | 18.33 | 17.98 | 18.02 | 185,625 | -0.19(-1.03%) |
Dec 21, 2006 | 18.15 | 18.35 | 18.10 | 18.21 | 332,698 | +0.26(+1.47%) |
Dec 20, 2006 | 17.84 | 17.95 | 17.81 | 17.94 | 736,642 | -0.36(-1.95%) |
Dec 19, 2006 | 18.26 | 18.30 | 17.89 | 18.30 | 612,679 | -0.30(-1.62%) |
Dec 18, 2006 | 18.64 | 18.76 | 18.55 | 18.60 | 702,137 | +0.39(+2.11%) |
Dec 15, 2006 | 18.21 | 18.33 | 18.14 | 18.22 | 379,769 | +0.11(+0.62%) |
Dec 14, 2006 | 17.85 | 18.21 | 17.85 | 18.10 | 461,347 | +0.57(+3.27%) |
Dec 13, 2006 | 18.03 | 18.03 | 17.53 | 17.53 | 435,148 | +0.08(+0.43%) |
Dec 12, 2006 | 17.47 | 17.47 | 17.19 | 17.46 | 874,024 | -0.50(-2.77%) |
Dec 11, 2006 | 17.76 | 17.97 | 17.42 | 17.95 | 1,068,915 | -0.35(-1.90%) |
Dec 08, 2006 | 18.53 | 18.53 | 18.25 | 18.30 | 635,576 | -0.48(-2.55%) |
Dec 07, 2006 | 18.63 | 18.78 | 18.58 | 18.78 | 431,527 | +0.50(+2.72%) |
Dec 06, 2006 | 18.68 | 18.68 | 18.28 | 18.28 | 414,275 | -0.44(-2.36%) |
Dec 05, 2006 | 18.58 | 18.72 | 18.39 | 18.72 | 366,351 | +0.14(+0.76%) |
Dec 04, 2006 | 18.17 | 18.60 | 18.15 | 18.58 | 778,496 | +0.84(+4.71%) |