Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.51 | 16.60 | 15.98 | 16.13 | 2,631,030 | -0.38(-2.27%) |
Feb 27, 2007 | 16.59 | 16.73 | 16.26 | 16.51 | 1,165,853 | -0.34(-2.03%) |
Feb 26, 2007 | 16.75 | 17.01 | 16.71 | 16.85 | 1,922,436 | +0.17(+1.03%) |
Feb 23, 2007 | 16.74 | 16.75 | 16.53 | 16.68 | 1,325,614 | -0.05(-0.28%) |
Feb 22, 2007 | 16.86 | 16.90 | 16.65 | 16.73 | 1,000,171 | -0.10(-0.59%) |
Feb 21, 2007 | 16.72 | 16.84 | 16.53 | 16.82 | 2,817,366 | +0.11(+0.63%) |
Feb 20, 2007 | 16.34 | 17.01 | 16.30 | 16.72 | 1,933,826 | +0.38(+2.30%) |
Feb 16, 2007 | 15.86 | 16.64 | 15.86 | 16.34 | 2,579,852 | +0.68(+4.37%) |
Feb 15, 2007 | 15.61 | 15.69 | 15.57 | 15.66 | 583,762 | +0.03(+0.17%) |
Feb 14, 2007 | 15.49 | 15.66 | 15.45 | 15.63 | 1,035,842 | +0.18(+1.15%) |
Feb 13, 2007 | 15.34 | 15.49 | 15.33 | 15.45 | 810,493 | +0.18(+1.16%) |
Feb 12, 2007 | 15.16 | 15.28 | 15.13 | 15.28 | 823,050 | +0.16(+1.05%) |
Feb 09, 2007 | 15.13 | 15.18 | 15.05 | 15.12 | 865,620 | -0.02(-0.13%) |
Feb 08, 2007 | 15.15 | 15.18 | 14.82 | 15.14 | 970,557 | -0.21(-1.37%) |
Feb 07, 2007 | 15.41 | 15.50 | 15.26 | 15.35 | 528,332 | -0.01(-0.04%) |
Feb 06, 2007 | 15.31 | 15.37 | 15.24 | 15.36 | 936,996 | +0.09(+0.56%) |
Feb 05, 2007 | 15.33 | 15.40 | 15.22 | 15.27 | 736,081 | -0.11(-0.69%) |
Feb 02, 2007 | 15.49 | 15.49 | 15.17 | 15.38 | 1,211,412 | +0.03(+0.21%) |
Feb 01, 2007 | 15.11 | 15.45 | 15.08 | 15.34 | 1,020,520 | +0.30(+2.01%) |
Jan 31, 2007 | 15.03 | 15.16 | 14.94 | 15.04 | 496,744 | +0.01(+0.09%) |
Jan 30, 2007 | 14.98 | 15.09 | 14.95 | 15.03 | 416,560 | +0.07(+0.44%) |
Jan 29, 2007 | 14.84 | 15.03 | 14.84 | 14.96 | 571,309 | +0.14(+0.98%) |
Jan 26, 2007 | 14.94 | 14.95 | 14.74 | 14.82 | 739,270 | -0.08(-0.53%) |
Jan 25, 2007 | 15.10 | 15.14 | 14.86 | 14.89 | 820,516 | -0.20(-1.35%) |
Jan 24, 2007 | 14.68 | 15.18 | 14.68 | 15.10 | 1,467,302 | +0.45(+3.10%) |
Jan 23, 2007 | 15.05 | 15.11 | 14.62 | 14.64 | 2,710,151 | -0.02(-0.13%) |
Jan 22, 2007 | 14.82 | 14.84 | 14.65 | 14.66 | 598,492 | -0.10(-0.67%) |
Jan 19, 2007 | 14.70 | 14.88 | 14.70 | 14.76 | 653,011 | +0.03(+0.22%) |
Jan 18, 2007 | 15.15 | 15.15 | 14.51 | 14.73 | 391,047 | -0.10(-0.67%) |
Jan 17, 2007 | 14.70 | 14.88 | 14.66 | 14.83 | 480,798 | +0.07(+0.49%) |
Jan 16, 2007 | 14.89 | 14.91 | 14.72 | 14.76 | 505,248 | -0.12(-0.80%) |
Jan 12, 2007 | 14.82 | 14.96 | 14.82 | 14.88 | 1,047,248 | +0.07(+0.44%) |
Jan 11, 2007 | 14.75 | 14.95 | 14.75 | 14.81 | 686,725 | +0.11(+0.76%) |
Jan 10, 2007 | 14.64 | 14.74 | 14.59 | 14.70 | 473,965 | +0.01(+0.09%) |
Jan 09, 2007 | 14.72 | 14.75 | 14.56 | 14.68 | 409,575 | -0.03(-0.22%) |
Jan 08, 2007 | 14.70 | 14.77 | 14.58 | 14.72 | 778,298 | +0.05(+0.36%) |
Jan 05, 2007 | 14.84 | 14.95 | 14.62 | 14.66 | 783,006 | -0.16(-1.07%) |
Jan 04, 2007 | 14.97 | 14.97 | 14.78 | 14.82 | 698,722 | -0.15(-1.01%) |
Jan 03, 2007 | 14.67 | 15.03 | 14.67 | 14.97 | 1,382,714 | +0.42(+2.90%) |
Dec 29, 2006 | 14.75 | 14.76 | 14.55 | 14.55 | 345,033 | -0.22(-1.47%) |
Dec 28, 2006 | 14.83 | 14.89 | 14.66 | 14.77 | 465,612 | -0.10(-0.66%) |
Dec 27, 2006 | 14.71 | 14.89 | 14.71 | 14.87 | 478,369 | +0.21(+1.44%) |
Dec 26, 2006 | 14.55 | 14.74 | 14.53 | 14.66 | 545,948 | +0.13(+0.86%) |
Dec 22, 2006 | 14.61 | 14.63 | 14.51 | 14.53 | 239,943 | -0.05(-0.36%) |
Dec 21, 2006 | 14.70 | 14.73 | 14.49 | 14.59 | 639,496 | -0.08(-0.54%) |
Dec 20, 2006 | 14.64 | 14.73 | 14.62 | 14.66 | 364,623 | -0.01(-0.09%) |
Dec 19, 2006 | 14.68 | 14.74 | 14.59 | 14.68 | 485,658 | -0.01(-0.04%) |
Dec 18, 2006 | 14.84 | 14.86 | 14.62 | 14.68 | 866,987 | -0.16(-1.06%) |
Dec 15, 2006 | 14.95 | 14.98 | 14.79 | 14.84 | 892,348 | -0.10(-0.66%) |
Dec 14, 2006 | 14.74 | 14.98 | 14.68 | 14.94 | 931,528 | +0.20(+1.39%) |
Dec 13, 2006 | 14.70 | 14.80 | 14.65 | 14.74 | 763,112 | -0.01(-0.09%) |
Dec 12, 2006 | 14.79 | 14.82 | 14.69 | 14.75 | 754,000 | -0.03(-0.18%) |
Dec 11, 2006 | 14.73 | 14.84 | 14.66 | 14.78 | 1,276,106 | +0.10(+0.67%) |
Dec 08, 2006 | 14.86 | 14.86 | 14.57 | 14.68 | 2,109,228 | -0.34(-2.28%) |
Dec 07, 2006 | 15.15 | 15.20 | 14.91 | 15.02 | 856,356 | -0.07(-0.44%) |
Dec 06, 2006 | 15.07 | 15.09 | 14.93 | 15.09 | 818,998 | +0.01(+0.09%) |
Dec 05, 2006 | 14.96 | 15.11 | 14.93 | 15.07 | 1,022,343 | +0.13(+0.84%) |
Dec 04, 2006 | 14.76 | 15.01 | 14.74 | 14.95 | 754,608 | +0.23(+1.57%) |