Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.44 | 16.89 | 16.44 | 16.81 | 166,886 | -0.08(-0.49%) |
Feb 27, 2007 | 16.67 | 17.01 | 16.44 | 16.89 | 185,721 | -0.00(-0.03%) |
Feb 26, 2007 | 16.82 | 17.06 | 16.78 | 16.89 | 109,505 | +0.07(+0.41%) |
Feb 23, 2007 | 16.80 | 17.16 | 16.78 | 16.83 | 158,783 | +0.02(+0.14%) |
Feb 22, 2007 | 16.80 | 16.82 | 16.60 | 16.80 | 70,740 | +0.00(+0.00%) |
Feb 21, 2007 | 16.84 | 16.86 | 16.62 | 16.80 | 127,245 | +0.04(+0.25%) |
Feb 20, 2007 | 16.89 | 16.90 | 16.67 | 16.76 | 110,162 | -0.04(-0.24%) |
Feb 16, 2007 | 16.62 | 16.83 | 16.48 | 16.80 | 186,597 | +0.05(+0.33%) |
Feb 15, 2007 | 16.80 | 17.12 | 16.60 | 16.75 | 156,155 | -0.15(-0.86%) |
Feb 14, 2007 | 16.98 | 17.01 | 16.78 | 16.89 | 206,746 | -0.05(-0.27%) |
Feb 13, 2007 | 16.89 | 17.21 | 16.36 | 16.94 | 249,672 | +0.00(+0.00%) |
Feb 12, 2007 | 17.24 | 17.35 | 16.58 | 16.94 | 234,451 | -0.45(-2.57%) |
Feb 09, 2007 | 16.53 | 17.39 | 16.47 | 17.39 | 285,371 | +0.42(+2.50%) |
Feb 08, 2007 | 16.92 | 16.99 | 16.77 | 16.96 | 111,257 | +0.05(+0.27%) |
Feb 07, 2007 | 16.46 | 16.95 | 16.42 | 16.92 | 194,263 | +0.17(+1.01%) |
Feb 06, 2007 | 16.60 | 16.75 | 16.57 | 16.75 | 142,576 | +0.16(+0.96%) |
Feb 05, 2007 | 16.44 | 16.66 | 16.44 | 16.59 | 79,720 | +0.16(+0.95%) |
Feb 02, 2007 | 15.84 | 16.43 | 15.78 | 16.43 | 77,529 | +0.66(+4.17%) |
Feb 01, 2007 | 15.48 | 15.82 | 15.48 | 15.78 | 49,715 | +0.26(+1.71%) |
Jan 31, 2007 | 15.32 | 15.72 | 15.25 | 15.51 | 50,591 | +0.07(+0.44%) |
Jan 30, 2007 | 15.30 | 15.52 | 15.30 | 15.44 | 26,938 | +0.04(+0.27%) |
Jan 29, 2007 | 15.20 | 15.43 | 15.11 | 15.40 | 50,591 | +0.21(+1.35%) |
Jan 26, 2007 | 15.24 | 15.48 | 15.07 | 15.20 | 21,244 | +0.06(+0.42%) |
Jan 25, 2007 | 15.37 | 15.52 | 14.96 | 15.13 | 62,856 | -0.26(-1.69%) |
Jan 24, 2007 | 15.07 | 15.47 | 15.00 | 15.39 | 95,050 | +0.15(+0.96%) |
Jan 23, 2007 | 15.07 | 15.30 | 15.02 | 15.25 | 67,674 | +0.31(+2.08%) |
Jan 22, 2007 | 14.89 | 14.96 | 14.86 | 14.94 | 168,200 | +0.00(+0.03%) |
Jan 19, 2007 | 14.89 | 15.03 | 14.87 | 14.93 | 79,063 | -0.03(-0.18%) |
Jan 18, 2007 | 14.91 | 15.07 | 14.89 | 14.96 | 83,005 | +0.00(+0.00%) |
Jan 17, 2007 | 14.91 | 15.06 | 14.91 | 14.96 | 20,587 | -0.02(-0.15%) |
Jan 16, 2007 | 15.23 | 15.29 | 14.85 | 14.98 | 61,542 | -0.19(-1.23%) |
Jan 12, 2007 | 15.34 | 15.34 | 15.16 | 15.17 | 35,479 | -0.17(-1.13%) |
Jan 11, 2007 | 15.30 | 15.41 | 15.30 | 15.34 | 35,260 | -0.05(-0.36%) |
Jan 10, 2007 | 15.21 | 15.46 | 15.12 | 15.40 | 38,984 | +0.18(+1.20%) |
Jan 09, 2007 | 15.07 | 15.29 | 14.89 | 15.21 | 44,021 | +0.07(+0.48%) |
Jan 08, 2007 | 15.16 | 15.30 | 15.02 | 15.14 | 37,888 | +0.01(+0.09%) |
Jan 05, 2007 | 15.34 | 15.38 | 15.10 | 15.13 | 51,686 | -0.28(-1.81%) |
Jan 04, 2007 | 15.11 | 15.52 | 15.11 | 15.41 | 57,161 | +0.11(+0.72%) |
Jan 03, 2007 | 15.20 | 15.39 | 15.17 | 15.30 | 77,749 | +0.09(+0.57%) |
Dec 29, 2006 | 14.87 | 15.27 | 14.87 | 15.21 | 45,335 | +0.30(+1.99%) |
Dec 28, 2006 | 15.02 | 15.20 | 14.85 | 14.91 | 69,645 | -0.07(-0.46%) |
Dec 27, 2006 | 14.95 | 15.25 | 14.94 | 14.98 | 113,447 | +0.07(+0.46%) |
Dec 26, 2006 | 15.02 | 15.10 | 14.80 | 14.91 | 173,675 | -0.16(-1.03%) |
Dec 22, 2006 | 15.18 | 15.20 | 15.07 | 15.07 | 51,467 | -0.21(-1.38%) |
Dec 21, 2006 | 15.43 | 15.54 | 15.14 | 15.28 | 40,955 | -0.24(-1.56%) |
Dec 20, 2006 | 15.66 | 15.66 | 15.48 | 15.52 | 58,037 | -0.05(-0.32%) |
Dec 19, 2006 | 15.76 | 16.43 | 15.53 | 15.57 | 66,360 | -0.06(-0.38%) |
Dec 18, 2006 | 15.50 | 15.91 | 15.50 | 15.63 | 65,046 | +0.11(+0.71%) |
Dec 15, 2006 | 15.07 | 15.52 | 15.05 | 15.52 | 23,215 | +0.23(+1.49%) |
Dec 14, 2006 | 15.12 | 15.41 | 15.11 | 15.29 | 71,835 | +0.17(+1.12%) |
Dec 13, 2006 | 15.05 | 15.17 | 14.98 | 15.12 | 31,975 | +0.05(+0.36%) |
Dec 12, 2006 | 15.07 | 15.20 | 15.04 | 15.07 | 40,517 | +0.14(+0.92%) |
Dec 11, 2006 | 14.79 | 15.06 | 14.65 | 14.93 | 102,716 | +0.14(+0.93%) |
Dec 08, 2006 | 14.79 | 14.84 | 14.68 | 14.79 | 96,364 | -0.07(-0.46%) |
Dec 07, 2006 | 15.00 | 15.03 | 14.70 | 14.86 | 97,679 | -0.14(-0.91%) |
Dec 06, 2006 | 14.52 | 15.46 | 14.52 | 15.00 | 277,706 | +0.62(+4.29%) |
Dec 05, 2006 | 14.27 | 14.38 | 14.20 | 14.38 | 46,211 | +0.04(+0.29%) |
Dec 04, 2006 | 14.25 | 14.51 | 14.25 | 14.34 | 39,860 | +0.03(+0.19%) |