Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 19.26 | 19.57 | 18.96 | 19.34 | 389,656 | +0.07(+0.38%) |
Feb 27, 2007 | 19.84 | 20.05 | 18.84 | 19.27 | 580,134 | -0.85(-4.24%) |
Feb 26, 2007 | 20.24 | 20.24 | 19.90 | 20.12 | 182,749 | -0.04(-0.22%) |
Feb 23, 2007 | 20.24 | 20.30 | 20.09 | 20.17 | 198,091 | -0.13(-0.65%) |
Feb 22, 2007 | 19.97 | 20.30 | 19.87 | 20.30 | 277,627 | +0.39(+1.96%) |
Feb 21, 2007 | 19.93 | 20.14 | 19.68 | 19.91 | 528,062 | -0.19(-0.95%) |
Feb 20, 2007 | 20.15 | 20.15 | 19.87 | 20.10 | 494,209 | -0.04(-0.18%) |
Feb 16, 2007 | 19.76 | 20.23 | 19.65 | 20.14 | 415,081 | +0.38(+1.94%) |
Feb 15, 2007 | 19.58 | 19.90 | 19.58 | 19.76 | 249,619 | +0.06(+0.30%) |
Feb 14, 2007 | 19.73 | 19.85 | 19.65 | 19.70 | 186,286 | +0.02(+0.11%) |
Feb 13, 2007 | 19.63 | 19.75 | 19.56 | 19.68 | 220,354 | +0.06(+0.30%) |
Feb 12, 2007 | 19.57 | 19.66 | 19.46 | 19.62 | 358,663 | +0.05(+0.26%) |
Feb 09, 2007 | 19.52 | 19.64 | 19.44 | 19.56 | 301,691 | +0.01(+0.04%) |
Feb 08, 2007 | 19.43 | 19.68 | 19.41 | 19.56 | 404,068 | +0.14(+0.72%) |
Feb 07, 2007 | 19.53 | 19.59 | 19.38 | 19.42 | 330,379 | -0.12(-0.64%) |
Feb 06, 2007 | 19.29 | 19.56 | 19.27 | 19.54 | 708,071 | +0.28(+1.45%) |
Feb 05, 2007 | 18.97 | 19.34 | 18.95 | 19.26 | 527,382 | +0.33(+1.75%) |
Feb 02, 2007 | 19.20 | 19.20 | 18.88 | 18.93 | 479,933 | -0.33(-1.72%) |
Feb 01, 2007 | 19.05 | 19.34 | 19.01 | 19.26 | 409,506 | +0.26(+1.35%) |
Jan 31, 2007 | 18.77 | 19.12 | 18.69 | 19.01 | 640,500 | +0.23(+1.21%) |
Jan 30, 2007 | 18.68 | 18.83 | 18.56 | 18.78 | 292,990 | +0.08(+0.43%) |
Jan 29, 2007 | 18.16 | 18.77 | 18.10 | 18.70 | 599,304 | +0.53(+2.92%) |
Jan 26, 2007 | 18.02 | 18.20 | 17.92 | 18.17 | 247,716 | +0.20(+1.11%) |
Jan 25, 2007 | 17.94 | 18.06 | 17.81 | 17.97 | 473,271 | +0.06(+0.33%) |
Jan 24, 2007 | 17.67 | 17.99 | 17.67 | 17.91 | 687,949 | +0.04(+0.21%) |
Jan 23, 2007 | 17.91 | 18.02 | 17.83 | 17.87 | 499,239 | -0.04(-0.21%) |
Jan 22, 2007 | 17.91 | 17.99 | 17.80 | 17.91 | 519,361 | +0.03(+0.16%) |
Jan 19, 2007 | 18.02 | 18.04 | 17.86 | 17.88 | 342,887 | -0.14(-0.78%) |
Jan 18, 2007 | 18.16 | 18.25 | 18.01 | 18.02 | 407,331 | -0.17(-0.93%) |
Jan 17, 2007 | 17.80 | 18.23 | 17.79 | 18.19 | 501,278 | +0.36(+2.02%) |
Jan 16, 2007 | 18.26 | 18.33 | 17.79 | 17.83 | 502,638 | -0.08(-0.45%) |
Jan 12, 2007 | 17.62 | 17.91 | 17.52 | 17.91 | 503,726 | +0.27(+1.54%) |
Jan 11, 2007 | 17.31 | 17.96 | 17.28 | 17.64 | 620,106 | +0.38(+2.17%) |
Jan 10, 2007 | 16.92 | 17.31 | 16.89 | 17.26 | 402,301 | +0.20(+1.16%) |
Jan 09, 2007 | 17.06 | 17.15 | 16.95 | 17.06 | 516,098 | +0.03(+0.17%) |
Jan 08, 2007 | 17.00 | 17.12 | 16.81 | 17.03 | 610,045 | +0.07(+0.39%) |
Jan 05, 2007 | 17.36 | 17.37 | 16.87 | 16.97 | 584,893 | -0.46(-2.66%) |
Jan 04, 2007 | 16.99 | 17.48 | 16.84 | 17.43 | 601,208 | +0.43(+2.51%) |
Jan 03, 2007 | 16.84 | 17.11 | 16.73 | 17.01 | 707,935 | +0.30(+1.81%) |
Dec 29, 2006 | 16.87 | 16.94 | 16.70 | 16.70 | 321,405 | -0.21(-1.22%) |
Dec 28, 2006 | 17.14 | 17.17 | 16.87 | 16.91 | 579,455 | -0.24(-1.41%) |
Dec 27, 2006 | 16.98 | 17.48 | 16.96 | 17.15 | 462,802 | +0.17(+1.00%) |
Dec 26, 2006 | 16.93 | 17.14 | 16.93 | 16.98 | 374,973 | -0.01(-0.04%) |
Dec 22, 2006 | 17.06 | 17.13 | 16.92 | 16.99 | 191,565 | -0.12(-0.69%) |
Dec 21, 2006 | 17.26 | 17.51 | 16.91 | 17.11 | 389,113 | -0.17(-0.98%) |
Dec 20, 2006 | 17.28 | 17.62 | 17.16 | 17.28 | 340,304 | +0.03(+0.17%) |
Dec 19, 2006 | 17.32 | 17.42 | 17.17 | 17.25 | 487,003 | -0.18(-1.05%) |
Dec 18, 2006 | 17.08 | 17.65 | 17.08 | 17.43 | 478,437 | +0.43(+2.51%) |
Dec 15, 2006 | 17.06 | 17.06 | 16.76 | 17.01 | 681,423 | -0.05(-0.30%) |
Dec 14, 2006 | 15.83 | 17.38 | 15.78 | 17.06 | 992,088 | +1.25(+7.91%) |
Dec 13, 2006 | 16.76 | 16.76 | 15.48 | 15.81 | 889,984 | +0.40(+2.58%) |
Dec 12, 2006 | 15.26 | 15.41 | 15.14 | 15.41 | 140,309 | +0.08(+0.53%) |
Dec 11, 2006 | 15.37 | 15.40 | 15.27 | 15.33 | 109,718 | -0.08(-0.53%) |
Dec 08, 2006 | 15.26 | 15.41 | 15.06 | 15.41 | 106,999 | +0.15(+0.96%) |
Dec 07, 2006 | 15.37 | 15.41 | 15.26 | 15.26 | 124,401 | -0.15(-0.95%) |
Dec 06, 2006 | 15.27 | 15.41 | 15.25 | 15.41 | 115,836 | +0.07(+0.43%) |
Dec 05, 2006 | 15.36 | 15.41 | 15.33 | 15.34 | 125,761 | -0.05(-0.33%) |
Dec 04, 2006 | 15.33 | 15.40 | 15.23 | 15.39 | 200,946 | +0.06(+0.38%) |