Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.88 | 14.15 | 13.50 | 13.98 | 183,301 | +0.29(+2.12%) |
Feb 27, 2007 | 14.40 | 14.40 | 13.65 | 13.69 | 172,022 | -0.82(-5.65%) |
Feb 26, 2007 | 14.78 | 14.78 | 14.45 | 14.51 | 82,153 | -0.27(-1.83%) |
Feb 23, 2007 | 14.90 | 15.00 | 14.62 | 14.78 | 111,680 | -0.20(-1.34%) |
Feb 22, 2007 | 14.69 | 15.00 | 14.51 | 14.98 | 82,101 | +0.34(+2.32%) |
Feb 21, 2007 | 14.77 | 14.84 | 14.61 | 14.64 | 82,991 | -0.22(-1.48%) |
Feb 20, 2007 | 14.73 | 14.88 | 14.42 | 14.86 | 97,895 | +0.06(+0.41%) |
Feb 16, 2007 | 14.62 | 14.80 | 14.48 | 14.80 | 144,491 | +0.18(+1.23%) |
Feb 15, 2007 | 15.02 | 15.02 | 14.61 | 14.62 | 78,777 | -0.39(-2.60%) |
Feb 14, 2007 | 14.96 | 15.10 | 14.78 | 15.01 | 304,641 | +0.01(+0.07%) |
Feb 13, 2007 | 14.72 | 15.00 | 14.48 | 15.00 | 201,161 | +0.28(+1.90%) |
Feb 12, 2007 | 14.36 | 14.74 | 14.36 | 14.72 | 235,102 | -0.04(-0.27%) |
Feb 09, 2007 | 15.00 | 15.06 | 14.69 | 14.76 | 180,562 | -0.23(-1.53%) |
Feb 08, 2007 | 14.60 | 15.02 | 14.55 | 14.99 | 203,378 | +0.28(+1.90%) |
Feb 07, 2007 | 14.60 | 14.78 | 14.51 | 14.71 | 136,513 | +0.04(+0.27%) |
Feb 06, 2007 | 14.47 | 14.75 | 14.38 | 14.67 | 258,874 | +0.24(+1.66%) |
Feb 05, 2007 | 14.36 | 14.75 | 14.22 | 14.43 | 160,992 | -0.08(-0.55%) |
Feb 02, 2007 | 14.35 | 14.55 | 14.35 | 14.51 | 90,787 | +0.19(+1.33%) |
Feb 01, 2007 | 14.75 | 14.75 | 14.25 | 14.32 | 83,719 | -0.39(-2.65%) |
Jan 31, 2007 | 14.47 | 14.77 | 14.31 | 14.71 | 102,883 | +0.19(+1.31%) |
Jan 30, 2007 | 14.49 | 14.60 | 14.35 | 14.52 | 62,486 | +0.02(+0.14%) |
Jan 29, 2007 | 14.16 | 14.50 | 14.16 | 14.50 | 134,145 | +0.21(+1.47%) |
Jan 26, 2007 | 14.30 | 14.44 | 14.15 | 14.29 | 105,608 | +0.00(+0.00%) |
Jan 25, 2007 | 14.37 | 14.37 | 14.10 | 14.29 | 86,031 | -0.08(-0.56%) |
Jan 24, 2007 | 14.43 | 14.48 | 14.28 | 14.37 | 41,577 | -0.01(-0.07%) |
Jan 23, 2007 | 14.08 | 14.46 | 14.07 | 14.38 | 55,462 | +0.25(+1.77%) |
Jan 22, 2007 | 14.21 | 14.36 | 14.12 | 14.13 | 150,222 | -0.46(-3.15%) |
Jan 19, 2007 | 14.46 | 14.64 | 14.13 | 14.59 | 166,391 | +0.08(+0.55%) |
Jan 18, 2007 | 14.70 | 14.73 | 14.40 | 14.51 | 89,797 | -0.21(-1.43%) |
Jan 17, 2007 | 14.74 | 14.79 | 14.63 | 14.72 | 117,165 | -0.01(-0.07%) |
Jan 16, 2007 | 14.65 | 14.79 | 14.52 | 14.73 | 143,126 | +0.14(+0.96%) |
Jan 12, 2007 | 14.23 | 14.62 | 14.20 | 14.59 | 161,926 | +0.33(+2.31%) |
Jan 11, 2007 | 13.80 | 14.29 | 13.80 | 14.26 | 166,502 | +0.36(+2.59%) |
Jan 10, 2007 | 13.80 | 13.98 | 13.19 | 13.90 | 371,012 | -0.06(-0.43%) |
Jan 09, 2007 | 14.14 | 14.29 | 13.60 | 13.96 | 234,736 | -0.15(-1.06%) |
Jan 08, 2007 | 14.49 | 14.79 | 13.99 | 14.11 | 195,987 | -0.03(-0.21%) |
Jan 05, 2007 | 14.31 | 15.00 | 14.05 | 14.14 | 272,078 | -0.21(-1.46%) |
Jan 04, 2007 | 14.04 | 14.49 | 13.94 | 14.35 | 186,032 | +0.30(+2.14%) |
Jan 03, 2007 | 14.22 | 14.46 | 13.95 | 14.05 | 369,856 | -0.05(-0.35%) |
Dec 29, 2006 | 14.64 | 14.73 | 13.70 | 14.10 | 289,335 | -0.44(-3.03%) |
Dec 28, 2006 | 14.85 | 14.89 | 14.41 | 14.54 | 314,338 | +0.25(+1.75%) |
Dec 27, 2006 | 13.85 | 14.30 | 13.85 | 14.29 | 97,831 | +0.43(+3.10%) |
Dec 26, 2006 | 13.85 | 13.98 | 13.75 | 13.86 | 92,995 | -0.03(-0.22%) |
Dec 22, 2006 | 14.09 | 14.13 | 13.79 | 13.89 | 144,062 | -0.16(-1.14%) |
Dec 21, 2006 | 14.15 | 15.09 | 14.00 | 14.05 | 294,006 | +0.56(+4.15%) |
Dec 20, 2006 | 13.50 | 13.61 | 13.42 | 13.49 | 83,388 | -0.01(-0.07%) |
Dec 19, 2006 | 13.50 | 13.66 | 13.22 | 13.50 | 103,563 | -0.04(-0.30%) |
Dec 18, 2006 | 13.10 | 13.63 | 13.08 | 13.54 | 202,725 | +0.45(+3.44%) |
Dec 15, 2006 | 13.15 | 13.21 | 13.09 | 13.09 | 132,056 | -0.03(-0.23%) |
Dec 14, 2006 | 13.12 | 13.25 | 13.10 | 13.12 | 64,698 | -0.03(-0.23%) |
Dec 13, 2006 | 12.94 | 13.21 | 12.94 | 13.15 | 79,341 | +0.25(+1.94%) |
Dec 12, 2006 | 13.23 | 13.43 | 12.89 | 12.90 | 86,454 | -0.33(-2.49%) |
Dec 11, 2006 | 13.22 | 13.41 | 13.02 | 13.23 | 84,662 | -0.10(-0.75%) |
Dec 08, 2006 | 12.84 | 13.53 | 12.80 | 13.33 | 150,800 | +0.43(+3.33%) |
Dec 07, 2006 | 13.04 | 13.04 | 12.60 | 12.90 | 127,439 | -0.15(-1.15%) |
Dec 06, 2006 | 12.96 | 13.23 | 12.90 | 13.05 | 90,346 | -0.02(-0.15%) |
Dec 05, 2006 | 12.75 | 13.13 | 12.57 | 13.07 | 140,564 | +0.42(+3.32%) |
Dec 04, 2006 | 12.46 | 12.74 | 12.46 | 12.65 | 210,802 | +0.21(+1.69%) |