Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.38 | 14.87 | 14.35 | 14.82 | 4,824,770 | +0.38(+2.64%) |
Feb 27, 2007 | 15.25 | 15.25 | 14.26 | 14.44 | 3,120,552 | -0.39(-2.64%) |
Feb 26, 2007 | 14.84 | 14.86 | 14.69 | 14.83 | 2,232,798 | -0.13(-0.90%) |
Feb 23, 2007 | 15.07 | 15.07 | 14.93 | 14.96 | 2,714,694 | -0.12(-0.77%) |
Feb 22, 2007 | 15.09 | 15.18 | 15.03 | 15.08 | 3,517,113 | +0.04(+0.28%) |
Feb 21, 2007 | 15.03 | 15.12 | 15.01 | 15.03 | 2,206,571 | -0.09(-0.59%) |
Feb 20, 2007 | 15.05 | 15.17 | 14.99 | 15.12 | 3,210,315 | +0.16(+1.06%) |
Feb 16, 2007 | 14.89 | 14.99 | 14.88 | 14.96 | 3,379,262 | +0.00(+0.01%) |
Feb 15, 2007 | 14.79 | 15.01 | 14.76 | 14.96 | 2,899,991 | +0.11(+0.76%) |
Feb 14, 2007 | 14.67 | 14.86 | 14.64 | 14.85 | 3,761,365 | +0.18(+1.20%) |
Feb 13, 2007 | 14.64 | 14.68 | 14.51 | 14.67 | 3,089,747 | +0.12(+0.86%) |
Feb 12, 2007 | 14.31 | 14.56 | 14.31 | 14.55 | 2,982,544 | +0.20(+1.40%) |
Feb 09, 2007 | 14.47 | 14.55 | 14.29 | 14.35 | 2,032,815 | -0.12(-0.86%) |
Feb 08, 2007 | 14.50 | 14.63 | 14.43 | 14.47 | 2,495,095 | -0.08(-0.54%) |
Feb 07, 2007 | 14.60 | 14.80 | 14.29 | 14.55 | 8,638,743 | +0.29(+2.06%) |
Feb 06, 2007 | 14.10 | 14.29 | 14.05 | 14.26 | 3,740,880 | +0.17(+1.19%) |
Feb 05, 2007 | 13.97 | 14.14 | 13.97 | 14.09 | 3,236,924 | +0.16(+1.16%) |
Feb 02, 2007 | 13.98 | 14.04 | 13.91 | 13.93 | 2,088,276 | -0.07(-0.48%) |
Feb 01, 2007 | 13.79 | 14.01 | 13.72 | 13.99 | 2,689,368 | +0.23(+1.65%) |
Jan 31, 2007 | 13.76 | 13.83 | 13.66 | 13.77 | 2,412,705 | +0.01(+0.05%) |
Jan 30, 2007 | 13.63 | 13.77 | 13.58 | 13.76 | 2,627,496 | +0.13(+0.94%) |
Jan 29, 2007 | 13.59 | 13.71 | 13.54 | 13.63 | 2,769,193 | +0.12(+0.88%) |
Jan 26, 2007 | 13.52 | 13.54 | 13.45 | 13.51 | 2,361,092 | +0.01(+0.08%) |
Jan 25, 2007 | 13.47 | 13.62 | 13.46 | 13.50 | 2,057,179 | +0.03(+0.23%) |
Jan 24, 2007 | 13.47 | 13.48 | 13.23 | 13.47 | 5,389,958 | -0.11(-0.83%) |
Jan 23, 2007 | 13.42 | 13.60 | 13.35 | 13.58 | 1,848,159 | +0.16(+1.22%) |
Jan 22, 2007 | 13.51 | 13.60 | 13.39 | 13.42 | 2,149,828 | -0.09(-0.68%) |
Jan 19, 2007 | 13.53 | 13.57 | 13.43 | 13.51 | 2,137,645 | +0.05(+0.38%) |
Jan 18, 2007 | 13.42 | 13.59 | 13.36 | 13.46 | 3,111,896 | -0.22(-1.58%) |
Jan 17, 2007 | 13.60 | 13.70 | 13.54 | 13.68 | 2,288,640 | +0.08(+0.59%) |
Jan 16, 2007 | 13.55 | 13.65 | 13.52 | 13.60 | 1,649,398 | -0.00(-0.01%) |
Jan 12, 2007 | 13.56 | 13.64 | 13.52 | 13.60 | 1,483,015 | +0.02(+0.15%) |
Jan 11, 2007 | 13.38 | 13.59 | 13.34 | 13.58 | 2,461,755 | +0.19(+1.44%) |
Jan 10, 2007 | 13.25 | 13.42 | 13.21 | 13.38 | 1,467,627 | +0.08(+0.61%) |
Jan 09, 2007 | 13.21 | 13.48 | 13.21 | 13.30 | 2,022,236 | -0.07(-0.54%) |
Jan 08, 2007 | 13.32 | 13.41 | 13.22 | 13.38 | 2,865,689 | +0.03(+0.19%) |
Jan 05, 2007 | 13.38 | 13.40 | 13.23 | 13.35 | 3,070,221 | -0.09(-0.70%) |
Jan 04, 2007 | 13.70 | 13.70 | 13.39 | 13.44 | 3,293,987 | -0.26(-1.89%) |
Jan 03, 2007 | 13.81 | 13.83 | 13.58 | 13.70 | 2,362,053 | +0.02(+0.17%) |
Dec 29, 2006 | 13.71 | 13.79 | 13.68 | 13.68 | 1,205,711 | -0.06(-0.41%) |
Dec 28, 2006 | 13.72 | 13.79 | 13.66 | 13.74 | 1,002,462 | +0.03(+0.23%) |
Dec 27, 2006 | 13.63 | 13.73 | 13.62 | 13.71 | 1,306,695 | +0.11(+0.77%) |
Dec 26, 2006 | 13.57 | 13.68 | 13.54 | 13.60 | 1,420,502 | +0.05(+0.35%) |
Dec 22, 2006 | 13.71 | 13.71 | 13.50 | 13.55 | 1,631,445 | -0.17(-1.21%) |
Dec 21, 2006 | 13.72 | 13.78 | 13.62 | 13.72 | 1,877,332 | +0.00(+0.03%) |
Dec 20, 2006 | 13.65 | 13.77 | 13.64 | 13.71 | 2,045,959 | +0.03(+0.24%) |
Dec 19, 2006 | 13.37 | 13.74 | 13.36 | 13.68 | 2,800,611 | +0.19(+1.40%) |
Dec 18, 2006 | 13.44 | 13.58 | 13.36 | 13.49 | 1,557,711 | +0.01(+0.08%) |
Dec 15, 2006 | 13.51 | 13.58 | 13.44 | 13.48 | 2,523,306 | -0.00(-0.01%) |
Dec 14, 2006 | 13.45 | 13.53 | 13.21 | 13.48 | 2,541,900 | +0.13(+1.00%) |
Dec 13, 2006 | 13.46 | 13.48 | 13.25 | 13.35 | 2,538,053 | -0.09(-0.69%) |
Dec 12, 2006 | 13.42 | 13.50 | 13.34 | 13.44 | 1,955,875 | +0.05(+0.39%) |
Dec 11, 2006 | 13.36 | 13.42 | 13.30 | 13.39 | 1,348,371 | +0.08(+0.59%) |
Dec 08, 2006 | 13.35 | 13.37 | 13.21 | 13.31 | 1,391,970 | +0.01(+0.07%) |
Dec 07, 2006 | 13.36 | 13.40 | 13.25 | 13.30 | 1,463,460 | +0.01(+0.08%) |
Dec 06, 2006 | 13.21 | 13.38 | 13.16 | 13.29 | 2,002,680 | +0.06(+0.47%) |
Dec 05, 2006 | 13.22 | 13.29 | 13.15 | 13.23 | 1,651,962 | +0.00(+0.00%) |
Dec 04, 2006 | 13.10 | 13.31 | 13.09 | 13.23 | 2,821,769 | +0.19(+1.46%) |