Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.79 | 18.95 | 18.40 | 18.74 | 740,271 | -0.08(-0.44%) |
Feb 27, 2007 | 19.11 | 19.11 | 18.59 | 18.83 | 1,007,500 | -0.29(-1.53%) |
Feb 26, 2007 | 19.11 | 19.15 | 19.00 | 19.12 | 333,779 | +0.01(+0.05%) |
Feb 23, 2007 | 19.04 | 19.18 | 18.94 | 19.11 | 314,266 | +0.00(+0.00%) |
Feb 22, 2007 | 19.08 | 19.14 | 18.91 | 19.11 | 243,402 | +0.11(+0.59%) |
Feb 21, 2007 | 18.91 | 19.11 | 18.89 | 19.00 | 1,691,902 | +0.03(+0.18%) |
Feb 20, 2007 | 18.92 | 19.19 | 18.89 | 18.96 | 356,168 | +0.06(+0.31%) |
Feb 16, 2007 | 19.00 | 19.04 | 18.81 | 18.90 | 335,628 | -0.15(-0.77%) |
Feb 15, 2007 | 18.46 | 19.43 | 18.46 | 19.05 | 1,054,948 | +0.49(+2.65%) |
Feb 14, 2007 | 18.58 | 18.77 | 18.50 | 18.56 | 514,727 | +0.03(+0.16%) |
Feb 13, 2007 | 18.40 | 18.56 | 18.35 | 18.53 | 583,344 | +0.04(+0.24%) |
Feb 12, 2007 | 18.59 | 18.59 | 18.43 | 18.49 | 428,842 | -0.16(-0.86%) |
Feb 09, 2007 | 18.46 | 18.82 | 18.45 | 18.65 | 697,137 | +0.18(+1.00%) |
Feb 08, 2007 | 18.29 | 18.53 | 18.14 | 18.46 | 574,306 | +0.19(+1.04%) |
Feb 07, 2007 | 17.96 | 18.27 | 17.80 | 18.27 | 968,885 | +0.29(+1.62%) |
Feb 06, 2007 | 17.93 | 18.07 | 17.92 | 17.98 | 678,650 | +0.12(+0.68%) |
Feb 05, 2007 | 17.84 | 17.95 | 17.74 | 17.86 | 1,053,716 | +0.02(+0.11%) |
Feb 02, 2007 | 17.96 | 17.96 | 17.82 | 17.84 | 608,403 | -0.19(-1.08%) |
Feb 01, 2007 | 17.92 | 18.16 | 17.81 | 18.03 | 503,236 | +0.18(+1.01%) |
Jan 31, 2007 | 17.60 | 17.85 | 17.55 | 17.85 | 542,674 | +0.20(+1.16%) |
Jan 30, 2007 | 17.48 | 17.65 | 17.48 | 17.65 | 355,552 | +0.17(+0.97%) |
Jan 29, 2007 | 17.46 | 17.52 | 17.30 | 17.48 | 377,941 | +0.09(+0.50%) |
Jan 26, 2007 | 17.51 | 17.51 | 17.35 | 17.39 | 256,342 | -0.12(-0.69%) |
Jan 25, 2007 | 17.48 | 17.58 | 17.31 | 17.51 | 260,245 | +0.10(+0.56%) |
Jan 24, 2007 | 17.38 | 17.51 | 17.32 | 17.41 | 193,900 | +0.09(+0.53%) |
Jan 23, 2007 | 17.59 | 17.60 | 17.29 | 17.32 | 538,155 | -0.21(-1.22%) |
Jan 22, 2007 | 17.47 | 17.54 | 17.24 | 17.54 | 416,967 | +0.16(+0.90%) |
Jan 19, 2007 | 17.28 | 17.40 | 17.25 | 17.38 | 245,661 | +0.12(+0.68%) |
Jan 18, 2007 | 17.49 | 17.49 | 17.19 | 17.26 | 534,047 | -0.09(-0.53%) |
Jan 17, 2007 | 17.23 | 17.46 | 17.17 | 17.36 | 333,779 | +0.22(+1.28%) |
Jan 16, 2007 | 16.92 | 17.36 | 16.87 | 17.14 | 1,017,770 | +0.16(+0.92%) |
Jan 12, 2007 | 17.48 | 17.54 | 16.96 | 16.98 | 840,919 | -0.47(-2.71%) |
Jan 11, 2007 | 17.53 | 17.58 | 17.40 | 17.45 | 508,577 | -0.07(-0.42%) |
Jan 10, 2007 | 17.67 | 17.77 | 17.39 | 17.53 | 575,127 | -0.12(-0.66%) |
Jan 09, 2007 | 17.36 | 17.65 | 17.04 | 17.64 | 402,384 | +0.34(+1.94%) |
Jan 08, 2007 | 17.58 | 17.58 | 17.28 | 17.31 | 411,216 | -0.18(-1.03%) |
Jan 05, 2007 | 17.55 | 17.58 | 17.25 | 17.49 | 518,847 | -0.06(-0.33%) |
Jan 04, 2007 | 17.65 | 17.75 | 17.51 | 17.55 | 701,450 | -0.10(-0.58%) |
Jan 03, 2007 | 18.14 | 18.57 | 17.55 | 17.65 | 1,316,015 | +0.37(+2.17%) |
Dec 29, 2006 | 17.30 | 17.42 | 17.23 | 17.27 | 371,368 | +0.00(+0.03%) |
Dec 28, 2006 | 17.34 | 17.34 | 17.03 | 17.27 | 743,968 | -0.08(-0.45%) |
Dec 27, 2006 | 17.03 | 17.36 | 16.97 | 17.35 | 560,955 | +0.46(+2.71%) |
Dec 26, 2006 | 16.85 | 16.94 | 16.69 | 16.89 | 399,919 | +0.09(+0.52%) |
Dec 22, 2006 | 16.72 | 16.84 | 16.65 | 16.80 | 379,378 | +0.16(+0.97%) |
Dec 21, 2006 | 16.92 | 16.92 | 16.61 | 16.64 | 516,382 | -0.18(-1.07%) |
Dec 20, 2006 | 16.67 | 16.82 | 16.58 | 16.82 | 373,011 | +0.22(+1.35%) |
Dec 19, 2006 | 16.55 | 16.75 | 16.55 | 16.60 | 331,520 | +0.04(+0.27%) |
Dec 18, 2006 | 16.89 | 16.89 | 16.46 | 16.55 | 443,875 | -0.15(-0.87%) |
Dec 15, 2006 | 16.73 | 16.87 | 16.68 | 16.70 | 426,621 | -0.02(-0.12%) |
Dec 14, 2006 | 16.89 | 16.96 | 16.19 | 16.72 | 545,344 | +0.12(+0.73%) |
Dec 13, 2006 | 16.51 | 16.70 | 16.46 | 16.60 | 795,525 | +0.14(+0.83%) |
Dec 12, 2006 | 16.52 | 16.60 | 16.37 | 16.46 | 414,708 | +0.04(+0.24%) |
Dec 11, 2006 | 16.43 | 16.44 | 16.29 | 16.42 | 975,252 | +0.15(+0.90%) |
Dec 08, 2006 | 16.21 | 16.41 | 16.11 | 16.28 | 538,976 | +0.28(+1.73%) |
Dec 07, 2006 | 15.85 | 16.22 | 15.85 | 16.00 | 508,988 | +0.23(+1.48%) |
Dec 06, 2006 | 15.71 | 15.94 | 15.68 | 15.76 | 360,071 | +0.18(+1.16%) |
Dec 05, 2006 | 15.53 | 15.77 | 15.51 | 15.58 | 286,742 | +0.09(+0.57%) |
Dec 04, 2006 | 15.39 | 15.54 | 15.29 | 15.50 | 226,559 | +0.10(+0.66%) |