Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.34 | 16.53 | 15.85 | 16.39 | 479,366 | +0.04(+0.22%) |
Feb 27, 2007 | 17.06 | 17.06 | 16.35 | 16.35 | 631,809 | -0.87(-5.04%) |
Feb 26, 2007 | 17.32 | 17.37 | 17.01 | 17.22 | 315,831 | -0.13(-0.73%) |
Feb 23, 2007 | 17.38 | 17.41 | 17.21 | 17.35 | 341,545 | -0.10(-0.56%) |
Feb 22, 2007 | 17.38 | 17.45 | 17.24 | 17.44 | 313,724 | +0.05(+0.28%) |
Feb 21, 2007 | 17.39 | 17.45 | 17.30 | 17.39 | 149,351 | -0.06(-0.35%) |
Feb 20, 2007 | 17.32 | 17.46 | 17.07 | 17.45 | 251,104 | +0.10(+0.56%) |
Feb 16, 2007 | 17.28 | 17.41 | 17.16 | 17.36 | 246,019 | +0.08(+0.46%) |
Feb 15, 2007 | 17.42 | 17.45 | 17.18 | 17.28 | 193,018 | -0.09(-0.52%) |
Feb 14, 2007 | 17.52 | 17.60 | 17.28 | 17.37 | 354,093 | -0.21(-1.17%) |
Feb 13, 2007 | 17.48 | 17.58 | 17.44 | 17.58 | 330,984 | +0.10(+0.55%) |
Feb 12, 2007 | 17.34 | 17.48 | 17.19 | 17.48 | 299,041 | +0.19(+1.09%) |
Feb 09, 2007 | 17.50 | 17.56 | 17.23 | 17.29 | 264,084 | -0.21(-1.21%) |
Feb 08, 2007 | 17.46 | 17.54 | 17.42 | 17.50 | 132,048 | -0.10(-0.55%) |
Feb 07, 2007 | 17.47 | 17.64 | 17.41 | 17.60 | 373,611 | +0.13(+0.76%) |
Feb 06, 2007 | 17.36 | 17.48 | 17.29 | 17.47 | 318,241 | +0.12(+0.70%) |
Feb 05, 2007 | 17.47 | 17.47 | 17.29 | 17.35 | 371,374 | -0.12(-0.66%) |
Feb 02, 2007 | 17.42 | 17.53 | 17.30 | 17.46 | 374,087 | +0.04(+0.21%) |
Feb 01, 2007 | 17.30 | 17.46 | 17.26 | 17.42 | 378,763 | +0.16(+0.95%) |
Jan 31, 2007 | 17.31 | 17.31 | 17.02 | 17.26 | 356,920 | -0.10(-0.56%) |
Jan 30, 2007 | 17.24 | 17.39 | 16.98 | 17.36 | 510,489 | +0.13(+0.74%) |
Jan 29, 2007 | 16.79 | 17.24 | 16.77 | 17.23 | 561,377 | +0.37(+2.19%) |
Jan 26, 2007 | 16.65 | 16.90 | 16.51 | 16.86 | 458,492 | +0.20(+1.20%) |
Jan 25, 2007 | 17.05 | 17.17 | 16.64 | 16.66 | 419,554 | -0.56(-3.24%) |
Jan 24, 2007 | 17.01 | 17.22 | 17.01 | 17.22 | 307,660 | +0.16(+0.92%) |
Jan 23, 2007 | 16.87 | 17.09 | 16.79 | 17.06 | 442,462 | +0.20(+1.19%) |
Jan 22, 2007 | 16.96 | 16.96 | 16.65 | 16.86 | 459,814 | -0.14(-0.82%) |
Jan 19, 2007 | 17.07 | 17.14 | 16.91 | 17.00 | 449,823 | -0.14(-0.81%) |
Jan 18, 2007 | 17.35 | 17.42 | 17.10 | 17.14 | 615,503 | -0.32(-1.81%) |
Jan 17, 2007 | 17.48 | 17.59 | 17.32 | 17.45 | 348,698 | -0.06(-0.35%) |
Jan 16, 2007 | 17.88 | 17.90 | 17.46 | 17.52 | 360,976 | -0.35(-1.94%) |
Jan 12, 2007 | 17.62 | 17.86 | 17.62 | 17.86 | 300,027 | +0.16(+0.89%) |
Jan 11, 2007 | 17.65 | 17.83 | 17.50 | 17.70 | 205,663 | +0.06(+0.34%) |
Jan 10, 2007 | 17.37 | 17.66 | 17.29 | 17.64 | 291,064 | +0.19(+1.11%) |
Jan 09, 2007 | 17.66 | 17.68 | 17.01 | 17.45 | 345,611 | -0.23(-1.30%) |
Jan 08, 2007 | 17.41 | 17.71 | 17.25 | 17.68 | 369,820 | +0.26(+1.50%) |
Jan 05, 2007 | 17.95 | 17.95 | 17.41 | 17.42 | 284,614 | -0.59(-3.27%) |
Jan 04, 2007 | 17.85 | 18.01 | 17.49 | 18.01 | 386,247 | +0.05(+0.27%) |
Jan 03, 2007 | 17.85 | 18.20 | 17.68 | 17.96 | 412,130 | +0.10(+0.58%) |
Dec 29, 2006 | 18.14 | 18.14 | 17.83 | 17.85 | 311,671 | -0.30(-1.64%) |
Dec 28, 2006 | 18.14 | 18.23 | 18.14 | 18.15 | 217,526 | -0.08(-0.43%) |
Dec 27, 2006 | 18.13 | 18.24 | 17.83 | 18.23 | 278,151 | +0.08(+0.43%) |
Dec 26, 2006 | 17.92 | 18.18 | 17.84 | 18.15 | 263,239 | +0.22(+1.25%) |
Dec 22, 2006 | 18.05 | 18.05 | 17.87 | 17.93 | 125,798 | -0.17(-0.94%) |
Dec 21, 2006 | 18.15 | 18.27 | 17.95 | 18.10 | 164,617 | -0.03(-0.17%) |
Dec 20, 2006 | 18.01 | 18.15 | 17.96 | 18.13 | 341,022 | +0.13(+0.71%) |
Dec 19, 2006 | 17.89 | 18.09 | 17.87 | 18.00 | 349,977 | -0.02(-0.10%) |
Dec 18, 2006 | 18.58 | 18.60 | 17.91 | 18.02 | 385,981 | -0.48(-2.59%) |
Dec 15, 2006 | 18.09 | 18.50 | 18.09 | 18.50 | 1,088,609 | +0.41(+2.28%) |
Dec 14, 2006 | 17.90 | 18.18 | 17.87 | 18.09 | 293,694 | +0.22(+1.22%) |
Dec 13, 2006 | 18.09 | 18.12 | 17.82 | 17.87 | 281,365 | -0.13(-0.74%) |
Dec 12, 2006 | 17.86 | 18.07 | 17.78 | 18.00 | 224,942 | +0.17(+0.95%) |
Dec 11, 2006 | 17.73 | 17.86 | 17.63 | 17.83 | 254,062 | +0.05(+0.27%) |
Dec 08, 2006 | 17.90 | 17.92 | 17.55 | 17.78 | 250,552 | -0.16(-0.88%) |
Dec 07, 2006 | 18.11 | 18.14 | 17.92 | 17.94 | 227,261 | -0.17(-0.94%) |
Dec 06, 2006 | 18.15 | 18.19 | 18.09 | 18.11 | 173,540 | -0.11(-0.60%) |
Dec 05, 2006 | 18.16 | 18.31 | 18.13 | 18.22 | 246,218 | +0.10(+0.54%) |
Dec 04, 2006 | 18.05 | 18.35 | 17.99 | 18.12 | 686,127 | +0.10(+0.54%) |