Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.42 | 14.42 | 14.29 | 14.42 | 7,900 | +0.08(+0.56%) |
Feb 27, 2007 | 14.28 | 14.34 | 14.25 | 14.34 | 10,400 | +0.06(+0.42%) |
Feb 26, 2007 | 14.30 | 14.30 | 14.23 | 14.28 | 9,945 | +0.03(+0.21%) |
Feb 23, 2007 | 14.22 | 14.30 | 14.22 | 14.25 | 14,600 | +0.00(+0.00%) |
Feb 22, 2007 | 14.25 | 14.29 | 14.16 | 14.25 | 13,400 | -0.03(-0.21%) |
Feb 21, 2007 | 14.22 | 14.28 | 14.22 | 14.28 | 6,300 | +0.08(+0.56%) |
Feb 20, 2007 | 14.41 | 14.41 | 14.20 | 14.20 | 22,500 | -0.17(-1.18%) |
Feb 16, 2007 | 14.22 | 14.37 | 14.22 | 14.37 | 20,000 | +0.15(+1.05%) |
Feb 15, 2007 | 14.35 | 14.36 | 14.22 | 14.22 | 7,700 | -0.13(-0.91%) |
Feb 14, 2007 | 14.22 | 14.35 | 14.22 | 14.35 | 3,933 | +0.06(+0.42%) |
Feb 13, 2007 | 14.28 | 14.29 | 14.22 | 14.29 | 4,900 | +0.02(+0.14%) |
Feb 12, 2007 | 14.38 | 14.41 | 14.22 | 14.27 | 23,200 | -0.06(-0.42%) |
Feb 09, 2007 | 14.35 | 14.39 | 14.32 | 14.33 | 8,400 | -0.06(-0.42%) |
Feb 08, 2007 | 14.42 | 14.42 | 14.39 | 14.39 | 7,300 | -0.02(-0.14%) |
Feb 07, 2007 | 14.35 | 14.49 | 14.30 | 14.41 | 60,800 | -0.19(-1.30%) |
Feb 06, 2007 | 14.55 | 14.63 | 14.45 | 14.60 | 9,500 | +0.12(+0.83%) |
Feb 05, 2007 | 14.52 | 14.52 | 14.40 | 14.48 | 3,900 | -0.01(-0.07%) |
Feb 02, 2007 | 14.60 | 14.80 | 14.48 | 14.49 | 22,100 | -0.11(-0.75%) |
Feb 01, 2007 | 14.58 | 14.69 | 14.58 | 14.60 | 4,900 | +0.02(+0.14%) |
Jan 31, 2007 | 14.62 | 14.62 | 14.58 | 14.58 | 1,200 | +0.06(+0.41%) |
Jan 30, 2007 | 14.65 | 14.65 | 14.52 | 14.52 | 400 | -0.13(-0.89%) |
Jan 29, 2007 | 14.45 | 14.68 | 14.35 | 14.65 | 10,500 | +0.22(+1.52%) |
Jan 26, 2007 | 14.53 | 14.73 | 14.43 | 14.43 | 3,900 | -0.25(-1.70%) |
Jan 25, 2007 | 14.74 | 14.74 | 14.42 | 14.68 | 9,700 | -0.04(-0.27%) |
Jan 24, 2007 | 14.69 | 14.75 | 14.60 | 14.72 | 11,300 | +0.02(+0.14%) |
Jan 23, 2007 | 14.60 | 14.70 | 14.58 | 14.70 | 4,800 | +0.00(+0.00%) |
Jan 22, 2007 | 14.70 | 14.70 | 14.60 | 14.70 | 9,400 | -0.01(-0.07%) |
Jan 19, 2007 | 14.60 | 14.71 | 14.60 | 14.71 | 11,300 | +0.02(+0.14%) |
Jan 18, 2007 | 14.70 | 14.72 | 14.64 | 14.69 | 7,400 | -0.00(-0.00%) |
Jan 17, 2007 | 14.64 | 14.76 | 14.64 | 14.69 | 4,700 | +0.06(+0.41%) |
Jan 16, 2007 | 14.78 | 14.78 | 14.60 | 14.63 | 9,800 | +0.00(+0.00%) |
Jan 12, 2007 | 14.80 | 14.80 | 14.62 | 14.63 | 10,600 | -0.10(-0.68%) |
Jan 11, 2007 | 14.69 | 14.80 | 14.56 | 14.73 | 11,000 | +0.06(+0.41%) |
Jan 10, 2007 | 14.70 | 14.80 | 14.63 | 14.67 | 7,000 | -0.04(-0.27%) |
Jan 09, 2007 | 14.78 | 14.78 | 14.70 | 14.71 | 1,400 | -0.09(-0.61%) |
Jan 08, 2007 | 14.59 | 14.80 | 14.59 | 14.80 | 6,900 | +0.29(+2.00%) |
Jan 05, 2007 | 14.54 | 14.55 | 14.50 | 14.51 | 1,900 | -0.07(-0.48%) |
Jan 04, 2007 | 14.62 | 14.68 | 14.50 | 14.58 | 13,200 | -0.05(-0.34%) |
Jan 03, 2007 | 14.68 | 14.81 | 14.60 | 14.63 | 18,900 | -0.18(-1.22%) |
Dec 29, 2006 | 14.75 | 14.81 | 14.75 | 14.81 | 6,300 | +0.11(+0.75%) |
Dec 28, 2006 | 14.81 | 14.81 | 14.62 | 14.70 | 8,100 | -0.03(-0.20%) |
Dec 27, 2006 | 14.81 | 14.81 | 14.65 | 14.73 | 12,000 | -0.07(-0.47%) |
Dec 26, 2006 | 14.70 | 14.80 | 14.70 | 14.80 | 2,000 | +0.15(+1.02%) |
Dec 22, 2006 | 14.71 | 14.76 | 14.63 | 14.65 | 6,000 | -0.04(-0.27%) |
Dec 21, 2006 | 14.70 | 14.74 | 14.60 | 14.69 | 9,900 | -0.06(-0.41%) |
Dec 20, 2006 | 14.73 | 14.77 | 14.70 | 14.75 | 14,900 | +0.05(+0.34%) |
Dec 19, 2006 | 14.69 | 14.70 | 14.55 | 14.70 | 10,700 | +0.01(+0.07%) |
Dec 18, 2006 | 14.62 | 14.71 | 14.62 | 14.69 | 6,400 | +0.09(+0.62%) |
Dec 15, 2006 | 14.59 | 14.75 | 14.59 | 14.60 | 10,500 | +0.01(+0.07%) |
Dec 14, 2006 | 14.62 | 14.64 | 14.55 | 14.59 | 14,500 | +0.04(+0.27%) |
Dec 13, 2006 | 14.65 | 14.72 | 14.55 | 14.55 | 14,700 | -0.04(-0.27%) |
Dec 12, 2006 | 14.57 | 14.70 | 14.57 | 14.59 | 2,600 | +0.01(+0.07%) |
Dec 11, 2006 | 14.72 | 14.78 | 14.57 | 14.58 | 8,400 | -0.13(-0.88%) |
Dec 08, 2006 | 14.67 | 14.71 | 14.66 | 14.71 | 4,300 | +0.05(+0.34%) |
Dec 07, 2006 | 14.71 | 14.72 | 14.66 | 14.66 | 2,700 | +0.00(+0.00%) |
Dec 06, 2006 | 14.70 | 14.73 | 14.65 | 14.66 | 5,900 | +0.02(+0.14%) |
Dec 05, 2006 | 14.63 | 14.64 | 14.63 | 14.64 | 10,900 | +0.03(+0.21%) |
Dec 04, 2006 | 14.64 | 14.64 | 14.58 | 14.61 | 3,000 | -0.03(-0.20%) |