Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.74 | 13.79 | 13.61 | 13.74 | 331,824 | +0.06(+0.45%) |
Feb 27, 2007 | 13.87 | 13.88 | 13.64 | 13.68 | 274,498 | -0.27(-1.92%) |
Feb 26, 2007 | 14.29 | 14.43 | 13.90 | 13.95 | 421,790 | -0.29(-2.05%) |
Feb 23, 2007 | 13.98 | 14.37 | 13.94 | 14.24 | 1,110,546 | +0.44(+3.20%) |
Feb 22, 2007 | 14.58 | 14.58 | 13.36 | 13.80 | 1,754,529 | -0.85(-5.82%) |
Feb 21, 2007 | 14.64 | 14.70 | 14.55 | 14.65 | 357,768 | -0.07(-0.49%) |
Feb 20, 2007 | 14.79 | 14.89 | 14.59 | 14.72 | 412,584 | -0.09(-0.63%) |
Feb 16, 2007 | 14.42 | 15.12 | 14.42 | 14.82 | 540,209 | +0.39(+2.68%) |
Feb 15, 2007 | 14.45 | 14.49 | 14.26 | 14.43 | 545,230 | -0.02(-0.17%) |
Feb 14, 2007 | 14.44 | 14.53 | 14.35 | 14.45 | 649,464 | +0.02(+0.17%) |
Feb 13, 2007 | 14.12 | 14.46 | 14.10 | 14.43 | 366,944 | +0.29(+2.05%) |
Feb 12, 2007 | 13.96 | 14.19 | 13.71 | 14.14 | 398,922 | +0.28(+2.02%) |
Feb 09, 2007 | 13.86 | 14.05 | 13.82 | 13.86 | 97,497 | -0.05(-0.40%) |
Feb 08, 2007 | 13.96 | 13.99 | 13.90 | 13.92 | 119,674 | -0.06(-0.46%) |
Feb 07, 2007 | 13.99 | 14.04 | 13.94 | 13.98 | 176,582 | -0.02(-0.14%) |
Feb 06, 2007 | 14.01 | 14.05 | 13.87 | 14.00 | 193,320 | -0.05(-0.34%) |
Feb 05, 2007 | 14.22 | 14.28 | 13.96 | 14.05 | 388,733 | -0.18(-1.29%) |
Feb 02, 2007 | 14.23 | 14.31 | 14.12 | 14.23 | 373,250 | -0.01(-0.10%) |
Feb 01, 2007 | 14.18 | 14.25 | 14.15 | 14.25 | 247,717 | +0.08(+0.57%) |
Jan 31, 2007 | 14.16 | 14.23 | 14.09 | 14.16 | 944,006 | -0.04(-0.30%) |
Jan 30, 2007 | 14.06 | 14.22 | 14.06 | 14.21 | 1,221,015 | +0.13(+0.90%) |
Jan 29, 2007 | 13.94 | 14.15 | 13.82 | 14.08 | 560,712 | +0.11(+0.80%) |
Jan 26, 2007 | 13.69 | 14.00 | 13.65 | 13.97 | 449,407 | +0.27(+1.94%) |
Jan 25, 2007 | 13.68 | 13.72 | 13.60 | 13.70 | 412,165 | +0.03(+0.25%) |
Jan 24, 2007 | 13.65 | 13.79 | 13.62 | 13.67 | 363,208 | +0.03(+0.23%) |
Jan 23, 2007 | 13.39 | 13.66 | 13.37 | 13.64 | 171,561 | +0.22(+1.60%) |
Jan 22, 2007 | 13.31 | 13.43 | 13.31 | 13.42 | 183,277 | +0.12(+0.90%) |
Jan 19, 2007 | 13.32 | 13.35 | 13.17 | 13.30 | 110,887 | -0.02(-0.14%) |
Jan 18, 2007 | 13.32 | 13.36 | 13.22 | 13.32 | 267,384 | +0.00(+0.04%) |
Jan 17, 2007 | 13.37 | 13.37 | 13.14 | 13.32 | 193,320 | -0.06(-0.45%) |
Jan 16, 2007 | 13.22 | 13.57 | 13.18 | 13.38 | 278,264 | +0.15(+1.16%) |
Jan 12, 2007 | 13.14 | 13.23 | 13.08 | 13.23 | 180,767 | +0.08(+0.62%) |
Jan 11, 2007 | 13.02 | 13.14 | 12.98 | 13.14 | 272,824 | +0.14(+1.07%) |
Jan 10, 2007 | 12.90 | 13.01 | 12.85 | 13.01 | 153,986 | +0.08(+0.61%) |
Jan 09, 2007 | 12.77 | 12.93 | 12.75 | 12.93 | 236,838 | +0.16(+1.24%) |
Jan 08, 2007 | 12.61 | 12.78 | 12.61 | 12.77 | 103,773 | +0.12(+0.98%) |
Jan 05, 2007 | 12.85 | 12.87 | 12.61 | 12.64 | 174,490 | -0.14(-1.10%) |
Jan 04, 2007 | 12.85 | 12.85 | 12.78 | 12.79 | 116,327 | -0.07(-0.54%) |
Jan 03, 2007 | 12.79 | 12.87 | 12.79 | 12.85 | 274,079 | +0.06(+0.47%) |
Dec 29, 2006 | 12.85 | 12.90 | 12.79 | 12.80 | 163,611 | -0.05(-0.41%) |
Dec 28, 2006 | 12.85 | 12.88 | 12.85 | 12.85 | 95,823 | -0.00(-0.04%) |
Dec 27, 2006 | 12.80 | 12.87 | 12.78 | 12.85 | 143,107 | +0.11(+0.90%) |
Dec 26, 2006 | 12.67 | 12.76 | 12.65 | 12.74 | 122,603 | +0.07(+0.57%) |
Dec 22, 2006 | 12.93 | 12.95 | 12.64 | 12.67 | 304,626 | -0.26(-1.98%) |
Dec 21, 2006 | 12.80 | 12.92 | 12.74 | 12.92 | 235,583 | +0.14(+1.10%) |
Dec 20, 2006 | 12.43 | 12.80 | 12.43 | 12.78 | 257,760 | +0.29(+2.35%) |
Dec 19, 2006 | 12.25 | 12.53 | 12.16 | 12.49 | 414,676 | +0.24(+1.93%) |
Dec 18, 2006 | 12.05 | 12.26 | 12.03 | 12.25 | 320,526 | +0.20(+1.67%) |
Dec 15, 2006 | 12.08 | 12.13 | 12.02 | 12.05 | 219,682 | -0.04(-0.30%) |
Dec 14, 2006 | 12.07 | 12.23 | 12.07 | 12.09 | 185,370 | -0.01(-0.06%) |
Dec 13, 2006 | 12.18 | 12.20 | 11.99 | 12.09 | 179,930 | -0.07(-0.55%) |
Dec 12, 2006 | 12.23 | 12.23 | 12.12 | 12.16 | 274,916 | -0.07(-0.61%) |
Dec 11, 2006 | 12.30 | 12.37 | 12.20 | 12.23 | 163,611 | -0.06(-0.51%) |
Dec 08, 2006 | 12.52 | 12.52 | 12.23 | 12.30 | 297,931 | -0.21(-1.70%) |
Dec 07, 2006 | 12.70 | 12.70 | 12.49 | 12.51 | 103,773 | -0.15(-1.19%) |
Dec 06, 2006 | 12.73 | 12.74 | 12.64 | 12.66 | 63,603 | -0.09(-0.73%) |
Dec 05, 2006 | 12.82 | 12.89 | 12.74 | 12.75 | 68,624 | -0.13(-1.02%) |
Dec 04, 2006 | 12.60 | 12.96 | 12.60 | 12.88 | 302,952 | +0.28(+2.24%) |