Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.53 | 14.79 | 14.50 | 14.70 | 1,014,174 | +0.21(+1.47%) |
Feb 27, 2007 | 14.87 | 14.90 | 14.48 | 14.48 | 1,073,653 | -0.44(-2.97%) |
Feb 26, 2007 | 15.17 | 15.27 | 14.88 | 14.93 | 817,394 | -0.25(-1.63%) |
Feb 23, 2007 | 15.05 | 15.19 | 15.05 | 15.17 | 253,766 | +0.08(+0.56%) |
Feb 22, 2007 | 15.03 | 15.22 | 15.03 | 15.09 | 226,875 | -0.17(-1.14%) |
Feb 21, 2007 | 15.25 | 15.30 | 15.15 | 15.26 | 281,724 | +0.02(+0.15%) |
Feb 20, 2007 | 15.20 | 15.27 | 15.16 | 15.24 | 229,369 | +0.07(+0.48%) |
Feb 16, 2007 | 15.17 | 15.20 | 15.11 | 15.17 | 262,670 | +0.00(+0.00%) |
Feb 15, 2007 | 15.31 | 15.31 | 15.10 | 15.17 | 420,272 | -0.14(-0.92%) |
Feb 14, 2007 | 15.31 | 15.40 | 15.26 | 15.31 | 304,777 | -0.01(-0.04%) |
Feb 13, 2007 | 15.25 | 15.31 | 15.11 | 15.31 | 251,985 | +0.06(+0.37%) |
Feb 12, 2007 | 15.20 | 15.29 | 15.15 | 15.26 | 268,144 | +0.06(+0.41%) |
Feb 09, 2007 | 15.27 | 15.29 | 15.13 | 15.20 | 282,437 | -0.08(-0.55%) |
Feb 08, 2007 | 15.18 | 15.28 | 15.18 | 15.28 | 379,491 | +0.09(+0.59%) |
Feb 07, 2007 | 15.19 | 15.24 | 15.15 | 15.19 | 290,985 | -0.02(-0.15%) |
Feb 06, 2007 | 15.26 | 15.26 | 15.17 | 15.21 | 400,327 | -0.07(-0.48%) |
Feb 05, 2007 | 15.16 | 15.29 | 15.08 | 15.29 | 161,163 | +0.11(+0.74%) |
Feb 02, 2007 | 15.07 | 15.18 | 15.06 | 15.17 | 243,437 | +0.10(+0.67%) |
Feb 01, 2007 | 15.05 | 15.13 | 15.02 | 15.07 | 314,670 | +0.03(+0.19%) |
Jan 31, 2007 | 15.05 | 15.10 | 15.00 | 15.04 | 344,053 | -0.04(-0.26%) |
Jan 30, 2007 | 15.12 | 15.15 | 15.07 | 15.08 | 232,574 | -0.03(-0.22%) |
Jan 29, 2007 | 15.10 | 15.18 | 15.07 | 15.12 | 279,231 | +0.05(+0.34%) |
Jan 26, 2007 | 15.00 | 15.08 | 14.85 | 15.07 | 520,354 | +0.07(+0.45%) |
Jan 25, 2007 | 15.26 | 15.26 | 14.98 | 15.00 | 473,340 | -0.26(-1.69%) |
Jan 24, 2007 | 15.16 | 15.26 | 15.12 | 15.26 | 240,944 | +0.10(+0.63%) |
Jan 23, 2007 | 15.22 | 15.22 | 15.09 | 15.16 | 235,779 | -0.06(-0.37%) |
Jan 22, 2007 | 15.15 | 15.23 | 15.05 | 15.22 | 290,985 | +0.04(+0.30%) |
Jan 19, 2007 | 15.02 | 15.22 | 15.02 | 15.17 | 428,464 | +0.12(+0.82%) |
Jan 18, 2007 | 15.10 | 15.11 | 15.03 | 15.05 | 435,765 | -0.04(-0.30%) |
Jan 17, 2007 | 15.13 | 15.20 | 15.08 | 15.09 | 400,149 | -0.04(-0.30%) |
Jan 16, 2007 | 15.08 | 15.18 | 15.07 | 15.14 | 371,478 | +0.08(+0.56%) |
Jan 12, 2007 | 15.09 | 15.14 | 15.05 | 15.05 | 134,985 | -0.01(-0.04%) |
Jan 11, 2007 | 15.09 | 15.21 | 15.00 | 15.06 | 271,396 | -0.01(-0.04%) |
Jan 10, 2007 | 15.06 | 15.10 | 14.99 | 15.07 | 261,245 | -0.03(-0.22%) |
Jan 09, 2007 | 15.05 | 15.12 | 15.02 | 15.10 | 192,149 | +0.03(+0.22%) |
Jan 08, 2007 | 15.04 | 15.10 | 14.99 | 15.07 | 334,080 | +0.00(+0.00%) |
Jan 05, 2007 | 15.35 | 15.35 | 15.05 | 15.07 | 371,478 | -0.32(-2.08%) |
Jan 04, 2007 | 15.39 | 15.44 | 15.29 | 15.39 | 305,587 | -0.02(-0.11%) |
Jan 03, 2007 | 15.22 | 15.43 | 15.18 | 15.40 | 484,025 | +0.16(+1.03%) |
Dec 29, 2006 | 15.35 | 15.40 | 15.22 | 15.25 | 288,135 | -0.12(-0.77%) |
Dec 28, 2006 | 15.58 | 15.59 | 15.36 | 15.36 | 365,601 | -0.22(-1.44%) |
Dec 27, 2006 | 15.48 | 15.61 | 15.48 | 15.59 | 196,780 | +0.11(+0.73%) |
Dec 26, 2006 | 15.39 | 15.49 | 15.39 | 15.48 | 164,725 | +0.09(+0.58%) |
Dec 22, 2006 | 15.33 | 15.42 | 15.29 | 15.39 | 219,930 | +0.04(+0.29%) |
Dec 21, 2006 | 15.44 | 15.55 | 15.30 | 15.34 | 295,259 | -0.12(-0.80%) |
Dec 20, 2006 | 15.46 | 15.54 | 15.46 | 15.46 | 209,423 | -0.03(-0.18%) |
Dec 19, 2006 | 15.39 | 15.52 | 15.36 | 15.49 | 224,382 | +0.11(+0.73%) |
Dec 18, 2006 | 15.50 | 15.57 | 15.38 | 15.38 | 217,971 | -0.16(-1.01%) |
Dec 15, 2006 | 15.50 | 15.58 | 15.46 | 15.54 | 513,052 | +0.04(+0.29%) |
Dec 14, 2006 | 15.46 | 15.58 | 15.46 | 15.49 | 343,875 | +0.03(+0.18%) |
Dec 13, 2006 | 15.39 | 15.48 | 15.33 | 15.46 | 429,176 | +0.13(+0.88%) |
Dec 12, 2006 | 15.30 | 15.39 | 15.25 | 15.33 | 369,163 | +0.04(+0.29%) |
Dec 11, 2006 | 15.30 | 15.39 | 15.27 | 15.29 | 332,834 | -0.04(-0.26%) |
Dec 08, 2006 | 15.37 | 15.49 | 15.32 | 15.32 | 365,245 | -0.07(-0.44%) |
Dec 07, 2006 | 15.36 | 15.49 | 15.34 | 15.39 | 793,709 | +0.10(+0.66%) |
Dec 06, 2006 | 15.38 | 15.39 | 15.27 | 15.29 | 216,369 | -0.08(-0.51%) |
Dec 05, 2006 | 15.33 | 15.38 | 15.29 | 15.37 | 354,560 | +0.07(+0.48%) |
Dec 04, 2006 | 15.22 | 15.38 | 15.22 | 15.30 | 387,505 | +0.05(+0.33%) |