Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.53 | 17.60 | 17.33 | 17.47 | 251,899 | -0.05(-0.29%) |
Feb 27, 2007 | 17.70 | 17.72 | 17.50 | 17.52 | 23,647 | -0.31(-1.73%) |
Feb 26, 2007 | 17.98 | 17.98 | 17.82 | 17.83 | 11,152 | +0.00(+0.00%) |
Feb 23, 2007 | 17.83 | 17.99 | 17.83 | 17.83 | 7,451 | -0.06(-0.36%) |
Feb 22, 2007 | 17.83 | 17.98 | 17.83 | 17.89 | 8,716 | +0.03(+0.18%) |
Feb 21, 2007 | 18.03 | 18.25 | 17.55 | 17.86 | 32,848 | -0.29(-1.60%) |
Feb 20, 2007 | 17.96 | 18.25 | 17.96 | 18.15 | 7,565 | +0.06(+0.32%) |
Feb 16, 2007 | 17.95 | 18.09 | 17.93 | 18.09 | 4,195 | +0.05(+0.29%) |
Feb 15, 2007 | 17.70 | 18.04 | 17.70 | 18.04 | 13,983 | +0.21(+1.19%) |
Feb 14, 2007 | 17.79 | 17.94 | 17.58 | 17.83 | 89,870 | -0.33(-1.81%) |
Feb 13, 2007 | 18.27 | 18.27 | 18.15 | 18.16 | 7,715 | +0.01(+0.04%) |
Feb 12, 2007 | 18.09 | 18.15 | 18.09 | 18.15 | 13,494 | +0.03(+0.18%) |
Feb 09, 2007 | 18.23 | 18.27 | 18.12 | 18.12 | 6,410 | -0.11(-0.60%) |
Feb 08, 2007 | 18.18 | 18.34 | 18.12 | 18.23 | 9,073 | -0.02(-0.11%) |
Feb 07, 2007 | 18.21 | 18.25 | 18.12 | 18.25 | 20,894 | +0.03(+0.14%) |
Feb 06, 2007 | 18.15 | 18.23 | 18.12 | 18.22 | 12,494 | +0.08(+0.43%) |
Feb 05, 2007 | 18.11 | 18.18 | 18.11 | 18.14 | 8,216 | -0.04(-0.21%) |
Feb 02, 2007 | 18.15 | 18.25 | 18.15 | 18.18 | 11,486 | -0.05(-0.25%) |
Feb 01, 2007 | 18.22 | 18.30 | 18.18 | 18.23 | 32,259 | +0.04(+0.20%) |
Jan 31, 2007 | 18.18 | 18.22 | 18.16 | 18.19 | 12,777 | -0.04(-0.23%) |
Jan 30, 2007 | 18.34 | 18.40 | 18.21 | 18.23 | 8,624 | +0.00(+0.00%) |
Jan 29, 2007 | 18.22 | 18.28 | 18.09 | 18.23 | 22,196 | -0.06(-0.35%) |
Jan 26, 2007 | 18.28 | 18.34 | 18.18 | 18.30 | 16,477 | -0.11(-0.59%) |
Jan 25, 2007 | 18.34 | 18.42 | 18.28 | 18.41 | 17,772 | +0.06(+0.35%) |
Jan 24, 2007 | 18.30 | 18.47 | 18.30 | 18.34 | 8,046 | +0.10(+0.56%) |
Jan 23, 2007 | 18.54 | 18.54 | 18.09 | 18.24 | 14,696 | -0.58(-3.08%) |
Jan 22, 2007 | 18.88 | 18.89 | 18.82 | 18.82 | 2,487 | +0.03(+0.14%) |
Jan 19, 2007 | 18.76 | 18.86 | 18.68 | 18.79 | 20,206 | +0.02(+0.10%) |
Jan 18, 2007 | 18.87 | 18.87 | 18.77 | 18.77 | 7,456 | -0.10(-0.55%) |
Jan 17, 2007 | 19.10 | 19.17 | 18.79 | 18.88 | 18,254 | -0.21(-1.08%) |
Jan 16, 2007 | 19.19 | 19.24 | 18.99 | 19.08 | 16,991 | -0.11(-0.57%) |
Jan 12, 2007 | 19.02 | 19.23 | 18.99 | 19.19 | 4,816 | +0.06(+0.34%) |
Jan 11, 2007 | 19.08 | 19.15 | 19.08 | 19.13 | 3,233 | -0.05(-0.27%) |
Jan 10, 2007 | 19.05 | 19.18 | 19.05 | 19.18 | 4,171 | +0.17(+0.88%) |
Jan 09, 2007 | 19.21 | 19.26 | 19.01 | 19.01 | 6,558 | -0.14(-0.74%) |
Jan 08, 2007 | 19.21 | 19.28 | 19.15 | 19.15 | 3,909 | -0.17(-0.87%) |
Jan 05, 2007 | 19.59 | 19.59 | 19.15 | 19.32 | 6,817 | -0.15(-0.76%) |
Jan 04, 2007 | 19.49 | 19.63 | 19.47 | 19.47 | 10,984 | +0.10(+0.50%) |
Jan 03, 2007 | 19.51 | 19.62 | 19.35 | 19.37 | 6,019 | -0.21(-1.05%) |
Dec 29, 2006 | 19.95 | 19.95 | 19.45 | 19.58 | 8,351 | -0.22(-1.11%) |
Dec 28, 2006 | 19.74 | 19.95 | 19.74 | 19.80 | 3,157 | -0.07(-0.36%) |
Dec 27, 2006 | 19.95 | 19.95 | 19.67 | 19.87 | 3,573 | +0.00(+0.00%) |
Dec 26, 2006 | 19.92 | 19.92 | 19.82 | 19.87 | 2,175 | -0.01(-0.06%) |
Dec 22, 2006 | 19.96 | 19.96 | 19.77 | 19.88 | 4,485 | -0.19(-0.93%) |
Dec 21, 2006 | 20.11 | 20.16 | 20.07 | 20.07 | 775 | -0.11(-0.54%) |
Dec 20, 2006 | 20.44 | 20.44 | 20.18 | 20.18 | 5,768 | -0.39(-1.91%) |
Dec 19, 2006 | 20.54 | 20.67 | 20.54 | 20.57 | 6,429 | -0.12(-0.56%) |
Dec 18, 2006 | 20.69 | 20.74 | 20.69 | 20.69 | 6,833 | +0.00(+0.00%) |
Dec 15, 2006 | 20.78 | 20.87 | 20.63 | 20.69 | 12,839 | -0.19(-0.92%) |
Dec 14, 2006 | 20.89 | 20.98 | 20.78 | 20.88 | 12,822 | -0.17(-0.79%) |
Dec 13, 2006 | 20.89 | 21.11 | 20.89 | 21.05 | 6,312 | +0.04(+0.21%) |
Dec 12, 2006 | 20.69 | 21.06 | 20.64 | 21.00 | 9,601 | +0.31(+1.49%) |
Dec 11, 2006 | 20.44 | 20.71 | 20.43 | 20.69 | 17,207 | +0.25(+1.23%) |
Dec 08, 2006 | 20.35 | 20.45 | 20.35 | 20.44 | 2,103 | +0.20(+0.99%) |
Dec 07, 2006 | 20.12 | 20.36 | 20.12 | 20.24 | 20,728 | +0.15(+0.74%) |
Dec 06, 2006 | 20.01 | 20.20 | 19.97 | 20.09 | 8,091 | +0.08(+0.42%) |
Dec 05, 2006 | 19.41 | 20.10 | 19.41 | 20.01 | 13,896 | +0.46(+2.37%) |
Dec 04, 2006 | 19.39 | 19.57 | 19.29 | 19.55 | 10,969 | +0.42(+2.22%) |