Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.51 | 14.71 | 14.19 | 14.44 | 322,300 | -0.17(-1.16%) |
Feb 27, 2007 | 15.03 | 15.27 | 14.43 | 14.61 | 674,200 | -0.64(-4.20%) |
Feb 26, 2007 | 15.80 | 15.92 | 15.15 | 15.25 | 489,460 | -0.55(-3.48%) |
Feb 23, 2007 | 15.62 | 15.92 | 15.51 | 15.80 | 447,900 | +0.18(+1.15%) |
Feb 22, 2007 | 15.66 | 15.79 | 15.41 | 15.62 | 382,700 | -0.03(-0.19%) |
Feb 21, 2007 | 15.67 | 15.85 | 15.63 | 15.65 | 474,300 | -0.03(-0.19%) |
Feb 20, 2007 | 16.08 | 16.20 | 15.66 | 15.68 | 475,300 | -0.45(-2.79%) |
Feb 16, 2007 | 15.83 | 16.14 | 15.70 | 16.13 | 696,400 | +0.30(+1.90%) |
Feb 15, 2007 | 15.37 | 15.94 | 15.25 | 15.83 | 258,300 | +0.42(+2.73%) |
Feb 14, 2007 | 15.07 | 15.45 | 14.95 | 15.41 | 409,642 | +0.34(+2.26%) |
Feb 13, 2007 | 14.60 | 15.12 | 14.48 | 15.07 | 378,366 | +0.52(+3.57%) |
Feb 12, 2007 | 14.65 | 14.90 | 14.40 | 14.55 | 184,200 | -0.13(-0.89%) |
Feb 09, 2007 | 14.87 | 14.95 | 14.51 | 14.68 | 226,000 | -0.15(-1.01%) |
Feb 08, 2007 | 14.80 | 14.86 | 14.47 | 14.83 | 286,200 | -0.04(-0.27%) |
Feb 07, 2007 | 14.85 | 15.03 | 14.68 | 14.87 | 212,600 | +0.01(+0.07%) |
Feb 06, 2007 | 14.73 | 14.96 | 14.64 | 14.86 | 149,600 | +0.18(+1.23%) |
Feb 05, 2007 | 14.65 | 14.91 | 14.60 | 14.68 | 189,200 | -0.05(-0.34%) |
Feb 02, 2007 | 14.85 | 15.00 | 14.62 | 14.73 | 285,600 | -0.11(-0.74%) |
Feb 01, 2007 | 14.64 | 14.99 | 14.60 | 14.84 | 263,700 | +0.23(+1.57%) |
Jan 31, 2007 | 14.70 | 14.94 | 14.51 | 14.61 | 299,600 | -0.09(-0.61%) |
Jan 30, 2007 | 14.84 | 14.87 | 14.60 | 14.70 | 127,100 | -0.04(-0.27%) |
Jan 29, 2007 | 14.71 | 15.01 | 14.64 | 14.74 | 132,100 | -0.06(-0.41%) |
Jan 26, 2007 | 15.03 | 15.14 | 14.59 | 14.80 | 231,300 | -0.23(-1.53%) |
Jan 25, 2007 | 15.55 | 15.57 | 14.87 | 15.03 | 305,600 | -0.53(-3.41%) |
Jan 24, 2007 | 14.80 | 15.56 | 14.80 | 15.56 | 596,700 | +0.76(+5.14%) |
Jan 23, 2007 | 14.61 | 14.80 | 14.52 | 14.80 | 237,500 | +0.18(+1.23%) |
Jan 22, 2007 | 14.80 | 14.86 | 14.54 | 14.62 | 282,100 | -0.23(-1.55%) |
Jan 19, 2007 | 15.06 | 15.10 | 14.68 | 14.85 | 258,000 | -0.26(-1.72%) |
Jan 18, 2007 | 14.89 | 15.11 | 14.76 | 15.11 | 473,900 | +0.22(+1.48%) |
Jan 17, 2007 | 14.77 | 15.02 | 14.69 | 14.89 | 171,800 | +0.07(+0.47%) |
Jan 16, 2007 | 14.62 | 14.92 | 14.52 | 14.82 | 365,800 | +0.22(+1.51%) |
Jan 12, 2007 | 14.60 | 14.68 | 14.49 | 14.60 | 335,600 | -0.07(-0.48%) |
Jan 11, 2007 | 14.48 | 14.89 | 14.40 | 14.67 | 379,100 | +0.27(+1.87%) |
Jan 10, 2007 | 14.50 | 14.54 | 14.19 | 14.40 | 319,000 | -0.19(-1.30%) |
Jan 09, 2007 | 14.75 | 14.75 | 14.46 | 14.59 | 411,600 | -0.31(-2.08%) |
Jan 08, 2007 | 14.73 | 15.04 | 14.56 | 14.90 | 708,700 | +0.07(+0.47%) |
Jan 05, 2007 | 15.15 | 15.16 | 14.58 | 14.83 | 565,800 | -0.39(-2.56%) |
Jan 04, 2007 | 13.30 | 15.26 | 13.25 | 15.22 | 1,273,000 | +2.07(+15.74%) |
Jan 03, 2007 | 13.09 | 13.39 | 13.00 | 13.15 | 453,100 | +0.07(+0.54%) |
Dec 29, 2006 | 13.50 | 13.79 | 13.07 | 13.08 | 296,200 | -0.47(-3.47%) |
Dec 28, 2006 | 13.23 | 13.68 | 13.16 | 13.55 | 238,200 | +0.31(+2.34%) |
Dec 27, 2006 | 13.39 | 13.43 | 13.08 | 13.24 | 287,600 | -0.17(-1.27%) |
Dec 26, 2006 | 13.40 | 13.45 | 13.14 | 13.41 | 184,500 | -0.07(-0.52%) |
Dec 22, 2006 | 13.40 | 13.67 | 13.33 | 13.48 | 136,700 | +0.05(+0.37%) |
Dec 21, 2006 | 13.57 | 13.76 | 13.37 | 13.43 | 281,400 | -0.09(-0.67%) |
Dec 20, 2006 | 13.69 | 13.86 | 13.42 | 13.52 | 367,700 | -0.16(-1.17%) |
Dec 19, 2006 | 13.86 | 13.88 | 13.57 | 13.68 | 354,300 | -0.29(-2.08%) |
Dec 18, 2006 | 14.20 | 14.21 | 13.90 | 13.97 | 401,400 | -0.39(-2.72%) |
Dec 15, 2006 | 14.14 | 14.44 | 14.08 | 14.36 | 440,000 | +0.23(+1.63%) |
Dec 14, 2006 | 14.00 | 14.20 | 13.95 | 14.13 | 208,200 | +0.14(+1.00%) |
Dec 13, 2006 | 13.85 | 14.03 | 13.85 | 13.99 | 293,700 | +0.22(+1.60%) |
Dec 12, 2006 | 13.80 | 13.98 | 13.66 | 13.77 | 418,200 | -0.11(-0.79%) |
Dec 11, 2006 | 14.11 | 14.11 | 13.78 | 13.88 | 464,000 | -0.32(-2.25%) |
Dec 08, 2006 | 13.55 | 14.35 | 13.55 | 14.20 | 984,500 | +1.02(+7.74%) |
Dec 07, 2006 | 13.29 | 13.44 | 13.10 | 13.18 | 234,000 | -0.11(-0.83%) |
Dec 06, 2006 | 13.25 | 13.44 | 13.12 | 13.29 | 343,000 | +0.04(+0.30%) |
Dec 05, 2006 | 13.17 | 13.32 | 12.89 | 13.25 | 410,700 | +0.16(+1.22%) |
Dec 04, 2006 | 12.78 | 13.09 | 12.77 | 13.09 | 318,800 | +0.29(+2.27%) |