Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.29 | 13.41 | 13.23 | 13.38 | 25,557 | +0.05(+0.34%) |
Feb 27, 2007 | 13.29 | 13.50 | 13.24 | 13.33 | 46,135 | +0.00(+0.00%) |
Feb 26, 2007 | 13.33 | 13.37 | 13.26 | 13.33 | 36,841 | -0.04(-0.32%) |
Feb 23, 2007 | 13.29 | 13.39 | 13.26 | 13.37 | 148,363 | +0.06(+0.43%) |
Feb 22, 2007 | 13.29 | 13.38 | 13.26 | 13.32 | 102,228 | +0.02(+0.16%) |
Feb 21, 2007 | 13.33 | 13.40 | 13.29 | 13.30 | 70,696 | -0.06(-0.43%) |
Feb 20, 2007 | 13.51 | 13.55 | 13.35 | 13.35 | 50,782 | -0.12(-0.89%) |
Feb 16, 2007 | 13.39 | 15.06 | 13.33 | 13.47 | 230,677 | +0.10(+0.72%) |
Feb 15, 2007 | 13.41 | 13.46 | 13.37 | 13.38 | 28,544 | +0.01(+0.09%) |
Feb 14, 2007 | 13.50 | 13.51 | 13.32 | 13.37 | 74,679 | -0.09(-0.65%) |
Feb 13, 2007 | 13.62 | 13.77 | 13.41 | 13.45 | 186,466 | -0.25(-1.80%) |
Feb 12, 2007 | 13.69 | 13.70 | 13.55 | 13.70 | 31,863 | -0.07(-0.48%) |
Feb 09, 2007 | 13.75 | 13.80 | 13.51 | 13.77 | 173,920 | +0.02(+0.15%) |
Feb 08, 2007 | 13.60 | 13.74 | 13.56 | 13.74 | 79,326 | +0.14(+1.04%) |
Feb 07, 2007 | 13.62 | 13.62 | 13.50 | 13.60 | 58,416 | -0.03(-0.20%) |
Feb 06, 2007 | 13.62 | 13.68 | 13.56 | 13.63 | 61,071 | -0.07(-0.51%) |
Feb 05, 2007 | 13.63 | 13.85 | 13.57 | 13.70 | 71,360 | -0.01(-0.04%) |
Feb 02, 2007 | 13.74 | 13.74 | 13.48 | 13.71 | 90,611 | -0.11(-0.79%) |
Feb 01, 2007 | 14.24 | 14.24 | 13.65 | 13.81 | 264,864 | -0.42(-2.96%) |
Jan 31, 2007 | 14.15 | 14.34 | 14.07 | 14.24 | 63,726 | +0.07(+0.47%) |
Jan 30, 2007 | 14.12 | 14.30 | 14.02 | 14.17 | 58,084 | +0.11(+0.79%) |
Jan 29, 2007 | 14.08 | 14.16 | 14.05 | 14.06 | 24,893 | -0.01(-0.09%) |
Jan 26, 2007 | 13.87 | 14.07 | 13.87 | 14.07 | 41,820 | +0.16(+1.17%) |
Jan 25, 2007 | 13.99 | 14.04 | 13.90 | 13.91 | 29,871 | -0.16(-1.16%) |
Jan 24, 2007 | 13.89 | 14.25 | 13.89 | 14.07 | 68,705 | +0.18(+1.28%) |
Jan 23, 2007 | 13.92 | 14.02 | 13.59 | 13.89 | 253,579 | +0.03(+0.22%) |
Jan 22, 2007 | 13.87 | 13.92 | 13.81 | 13.86 | 96,917 | -0.01(-0.09%) |
Jan 19, 2007 | 13.74 | 14.03 | 13.71 | 13.87 | 204,788 | +0.14(+1.03%) |
Jan 18, 2007 | 13.83 | 13.83 | 13.72 | 13.73 | 28,544 | -0.06(-0.46%) |
Jan 17, 2007 | 13.67 | 13.95 | 13.38 | 13.80 | 258,889 | +0.06(+0.42%) |
Jan 16, 2007 | 13.71 | 13.98 | 13.50 | 13.74 | 145,044 | +0.07(+0.48%) |
Jan 12, 2007 | 13.24 | 13.83 | 13.19 | 13.67 | 445,754 | +0.40(+3.02%) |
Jan 11, 2007 | 13.59 | 13.65 | 13.10 | 13.27 | 136,083 | -0.32(-2.35%) |
Jan 10, 2007 | 13.83 | 13.85 | 13.59 | 13.59 | 127,453 | -0.20(-1.42%) |
Jan 09, 2007 | 13.48 | 13.79 | 13.45 | 13.79 | 95,258 | -0.06(-0.46%) |
Jan 08, 2007 | 13.80 | 13.92 | 13.71 | 13.85 | 88,951 | +0.13(+0.92%) |
Jan 05, 2007 | 13.57 | 13.77 | 13.48 | 13.72 | 145,376 | +0.09(+0.66%) |
Jan 04, 2007 | 14.34 | 14.36 | 13.56 | 13.63 | 117,496 | -0.92(-6.31%) |
Jan 03, 2007 | 14.76 | 14.76 | 14.37 | 14.55 | 135,751 | -0.70(-4.56%) |
Dec 29, 2006 | 15.22 | 15.34 | 15.21 | 15.25 | 57,752 | +0.03(+0.22%) |
Dec 28, 2006 | 15.06 | 15.32 | 15.06 | 15.21 | 48,126 | +0.08(+0.50%) |
Dec 27, 2006 | 15.21 | 15.22 | 15.09 | 15.14 | 37,837 | -0.21(-1.37%) |
Dec 26, 2006 | 15.35 | 15.46 | 15.25 | 15.35 | 65,718 | +0.06(+0.39%) |
Dec 22, 2006 | 15.52 | 15.52 | 15.07 | 15.29 | 59,411 | -0.15(-0.98%) |
Dec 21, 2006 | 15.25 | 15.49 | 15.25 | 15.44 | 42,816 | +0.12(+0.79%) |
Dec 20, 2006 | 15.30 | 15.34 | 15.27 | 15.32 | 38,501 | +0.08(+0.51%) |
Dec 19, 2006 | 15.14 | 15.24 | 15.06 | 15.24 | 110,194 | +0.11(+0.70%) |
Dec 18, 2006 | 15.18 | 15.21 | 15.10 | 15.14 | 43,812 | -0.12(-0.81%) |
Dec 15, 2006 | 15.67 | 15.69 | 15.06 | 15.26 | 125,461 | -0.44(-2.78%) |
Dec 14, 2006 | 15.80 | 15.82 | 15.62 | 15.70 | 54,765 | -0.10(-0.63%) |
Dec 13, 2006 | 15.73 | 15.81 | 15.67 | 15.80 | 54,433 | +0.11(+0.67%) |
Dec 12, 2006 | 15.67 | 15.74 | 15.64 | 15.69 | 63,394 | +0.02(+0.15%) |
Dec 11, 2006 | 15.74 | 15.74 | 15.64 | 15.67 | 78,662 | +0.00(+0.02%) |
Dec 08, 2006 | 15.82 | 16.01 | 15.64 | 15.66 | 87,956 | -0.19(-1.18%) |
Dec 07, 2006 | 15.82 | 15.96 | 15.78 | 15.85 | 62,730 | +0.03(+0.21%) |
Dec 06, 2006 | 15.53 | 15.82 | 15.53 | 15.82 | 58,084 | +0.29(+1.84%) |
Dec 05, 2006 | 15.85 | 15.85 | 15.43 | 15.53 | 88,288 | -0.32(-2.00%) |
Dec 04, 2006 | 15.82 | 15.85 | 15.74 | 15.85 | 31,531 | +0.03(+0.19%) |