Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.81 | 14.81 | 14.71 | 14.71 | 38,128 | +0.26(+1.83%) |
Feb 27, 2007 | 14.76 | 14.78 | 14.42 | 14.45 | 37,086 | -0.34(-2.27%) |
Feb 26, 2007 | 14.64 | 14.88 | 14.64 | 14.78 | 40,419 | +0.07(+0.49%) |
Feb 23, 2007 | 14.58 | 14.73 | 14.45 | 14.71 | 25,418 | +0.07(+0.46%) |
Feb 22, 2007 | 14.21 | 14.73 | 14.21 | 14.64 | 48,128 | +0.44(+3.07%) |
Feb 21, 2007 | 14.30 | 14.32 | 14.15 | 14.21 | 15,209 | -0.09(-0.64%) |
Feb 20, 2007 | 14.13 | 14.30 | 14.11 | 14.30 | 9,375 | +0.14(+1.00%) |
Feb 16, 2007 | 14.01 | 14.19 | 14.01 | 14.16 | 20,001 | +0.11(+0.80%) |
Feb 15, 2007 | 14.13 | 14.26 | 13.93 | 14.04 | 18,334 | -0.09(-0.61%) |
Feb 14, 2007 | 14.22 | 14.27 | 14.06 | 14.13 | 36,878 | -0.10(-0.67%) |
Feb 13, 2007 | 14.33 | 14.37 | 14.22 | 14.23 | 12,917 | -0.14(-1.00%) |
Feb 12, 2007 | 14.33 | 14.37 | 14.26 | 14.37 | 7,500 | +0.07(+0.50%) |
Feb 09, 2007 | 14.22 | 14.36 | 14.18 | 14.30 | 12,917 | +0.04(+0.27%) |
Feb 08, 2007 | 14.33 | 14.33 | 14.18 | 14.26 | 7,708 | -0.04(-0.27%) |
Feb 07, 2007 | 14.25 | 14.30 | 14.13 | 14.30 | 32,085 | +0.03(+0.20%) |
Feb 06, 2007 | 14.19 | 14.27 | 14.18 | 14.27 | 7,917 | +0.06(+0.41%) |
Feb 05, 2007 | 14.21 | 14.28 | 14.19 | 14.21 | 4,792 | +0.04(+0.30%) |
Feb 02, 2007 | 14.12 | 14.29 | 14.12 | 14.17 | 14,376 | +0.03(+0.24%) |
Feb 01, 2007 | 14.21 | 14.21 | 14.07 | 14.13 | 8,542 | -0.00(-0.03%) |
Jan 31, 2007 | 14.13 | 14.21 | 14.07 | 14.14 | 8,334 | +0.06(+0.44%) |
Jan 30, 2007 | 13.95 | 14.15 | 13.95 | 14.08 | 23,543 | +0.01(+0.07%) |
Jan 29, 2007 | 14.16 | 14.30 | 14.01 | 14.07 | 32,502 | -0.02(-0.14%) |
Jan 26, 2007 | 13.99 | 14.09 | 13.94 | 14.09 | 36,461 | +0.02(+0.17%) |
Jan 25, 2007 | 14.06 | 14.12 | 14.01 | 14.06 | 13,959 | -0.07(-0.51%) |
Jan 24, 2007 | 14.08 | 14.17 | 13.89 | 14.13 | 20,835 | -0.04(-0.27%) |
Jan 23, 2007 | 13.98 | 14.20 | 13.98 | 14.17 | 7,917 | +0.14(+0.99%) |
Jan 22, 2007 | 14.05 | 14.13 | 14.03 | 14.03 | 15,209 | -0.05(-0.37%) |
Jan 19, 2007 | 14.04 | 14.13 | 14.04 | 14.09 | 19,168 | +0.05(+0.34%) |
Jan 18, 2007 | 14.13 | 14.18 | 14.01 | 14.04 | 21,043 | -0.13(-0.95%) |
Jan 17, 2007 | 14.04 | 14.18 | 14.04 | 14.17 | 34,377 | +0.11(+0.75%) |
Jan 16, 2007 | 14.06 | 14.09 | 14.03 | 14.07 | 16,459 | -0.05(-0.34%) |
Jan 12, 2007 | 14.05 | 14.12 | 14.03 | 14.12 | 9,792 | -0.00(-0.03%) |
Jan 11, 2007 | 14.01 | 14.12 | 13.87 | 14.12 | 22,501 | +0.21(+1.48%) |
Jan 10, 2007 | 14.04 | 14.07 | 13.85 | 13.91 | 46,878 | -0.12(-0.89%) |
Jan 09, 2007 | 14.26 | 14.26 | 13.92 | 14.04 | 36,669 | -0.25(-1.78%) |
Jan 08, 2007 | 14.38 | 14.41 | 14.28 | 14.29 | 16,042 | -0.12(-0.80%) |
Jan 05, 2007 | 14.62 | 14.63 | 14.41 | 14.41 | 19,584 | -0.18(-1.25%) |
Jan 04, 2007 | 14.64 | 14.66 | 14.59 | 14.59 | 33,752 | -0.05(-0.33%) |
Jan 03, 2007 | 14.67 | 14.77 | 14.59 | 14.64 | 35,211 | -0.07(-0.49%) |
Dec 29, 2006 | 14.75 | 14.81 | 14.65 | 14.71 | 19,793 | -0.01(-0.07%) |
Dec 28, 2006 | 14.68 | 14.73 | 14.65 | 14.72 | 5,833 | +0.04(+0.29%) |
Dec 27, 2006 | 14.72 | 14.77 | 14.67 | 14.68 | 25,627 | -0.06(-0.42%) |
Dec 26, 2006 | 14.68 | 14.78 | 14.67 | 14.74 | 19,168 | +0.06(+0.43%) |
Dec 22, 2006 | 14.65 | 14.78 | 14.64 | 14.68 | 20,001 | +0.02(+0.13%) |
Dec 21, 2006 | 14.60 | 14.68 | 14.59 | 14.66 | 17,918 | +0.02(+0.16%) |
Dec 20, 2006 | 14.59 | 14.71 | 14.53 | 14.63 | 45,837 | +0.00(+0.00%) |
Dec 19, 2006 | 14.64 | 14.68 | 14.55 | 14.63 | 23,751 | -0.00(-0.03%) |
Dec 18, 2006 | 14.76 | 14.82 | 14.59 | 14.64 | 32,710 | -0.16(-1.10%) |
Dec 15, 2006 | 14.64 | 14.80 | 14.61 | 14.80 | 23,126 | +0.16(+1.11%) |
Dec 14, 2006 | 14.63 | 14.66 | 14.61 | 14.64 | 34,794 | -0.13(-0.88%) |
Dec 13, 2006 | 14.81 | 14.81 | 14.69 | 14.77 | 42,086 | -0.05(-0.32%) |
Dec 12, 2006 | 14.85 | 14.86 | 14.72 | 14.82 | 35,002 | -0.04(-0.26%) |
Dec 11, 2006 | 14.63 | 14.85 | 14.61 | 14.85 | 141,053 | +0.27(+1.84%) |
Dec 08, 2006 | 14.54 | 14.61 | 14.49 | 14.59 | 20,626 | +0.00(+0.00%) |
Dec 07, 2006 | 14.54 | 14.68 | 14.47 | 14.59 | 68,755 | -0.00(-0.03%) |
Dec 06, 2006 | 14.42 | 14.64 | 14.42 | 14.59 | 86,465 | +0.22(+1.54%) |
Dec 05, 2006 | 14.33 | 14.42 | 14.25 | 14.37 | 42,295 | -0.00(-0.03%) |
Dec 04, 2006 | 14.40 | 14.64 | 14.34 | 14.37 | 49,170 | -0.07(-0.47%) |