Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.58 | 14.95 | 14.29 | 14.66 | 396,712 | +0.09(+0.61%) |
Feb 27, 2007 | 15.12 | 15.12 | 14.44 | 14.58 | 432,704 | -0.65(-4.25%) |
Feb 26, 2007 | 15.86 | 15.93 | 15.18 | 15.22 | 401,027 | -0.51(-3.27%) |
Feb 23, 2007 | 15.83 | 15.83 | 15.52 | 15.74 | 335,708 | -0.09(-0.56%) |
Feb 22, 2007 | 15.52 | 15.85 | 15.34 | 15.83 | 510,574 | +0.35(+2.29%) |
Feb 21, 2007 | 15.56 | 15.69 | 15.27 | 15.47 | 703,678 | -0.21(-1.36%) |
Feb 20, 2007 | 15.90 | 15.94 | 15.54 | 15.68 | 569,517 | -0.28(-1.78%) |
Feb 16, 2007 | 15.92 | 16.07 | 15.66 | 15.97 | 471,047 | +0.11(+0.67%) |
Feb 15, 2007 | 14.93 | 15.93 | 14.92 | 15.86 | 612,260 | +1.02(+6.87%) |
Feb 14, 2007 | 14.63 | 14.90 | 14.58 | 14.84 | 630,850 | +0.22(+1.49%) |
Feb 13, 2007 | 14.86 | 14.93 | 14.24 | 14.62 | 666,772 | -0.23(-1.52%) |
Feb 12, 2007 | 14.15 | 15.06 | 14.05 | 14.85 | 1,202,683 | +1.41(+10.45%) |
Feb 09, 2007 | 13.87 | 14.19 | 13.33 | 13.45 | 433,074 | -0.50(-3.56%) |
Feb 08, 2007 | 14.06 | 14.15 | 13.81 | 13.94 | 295,419 | -0.25(-1.78%) |
Feb 07, 2007 | 14.12 | 14.29 | 14.06 | 14.20 | 241,534 | +0.01(+0.09%) |
Feb 06, 2007 | 14.35 | 14.35 | 14.14 | 14.18 | 211,639 | -0.13(-0.93%) |
Feb 05, 2007 | 14.41 | 14.45 | 14.17 | 14.31 | 450,784 | -0.10(-0.68%) |
Feb 02, 2007 | 14.37 | 14.45 | 14.20 | 14.41 | 125,219 | +0.02(+0.12%) |
Feb 01, 2007 | 14.36 | 14.52 | 14.31 | 14.39 | 527,887 | +0.11(+0.78%) |
Jan 31, 2007 | 14.23 | 14.49 | 14.13 | 14.28 | 317,511 | +0.01(+0.06%) |
Jan 30, 2007 | 14.03 | 14.32 | 13.92 | 14.27 | 411,934 | +0.29(+2.06%) |
Jan 29, 2007 | 13.83 | 14.10 | 13.83 | 13.99 | 308,628 | +0.19(+1.35%) |
Jan 26, 2007 | 13.58 | 13.80 | 13.41 | 13.80 | 315,874 | +0.20(+1.43%) |
Jan 25, 2007 | 13.63 | 13.81 | 13.32 | 13.61 | 384,475 | -0.02(-0.13%) |
Jan 24, 2007 | 13.36 | 13.64 | 13.36 | 13.62 | 389,742 | +0.22(+1.62%) |
Jan 23, 2007 | 13.29 | 13.46 | 13.29 | 13.41 | 261,488 | +0.00(+0.00%) |
Jan 22, 2007 | 13.45 | 13.61 | 13.32 | 13.41 | 201,781 | -0.08(-0.62%) |
Jan 19, 2007 | 13.32 | 13.57 | 13.24 | 13.49 | 342,602 | +0.15(+1.13%) |
Jan 18, 2007 | 13.35 | 13.35 | 13.27 | 13.34 | 234,837 | -0.01(-0.07%) |
Jan 17, 2007 | 13.55 | 13.72 | 13.24 | 13.35 | 240,162 | -0.18(-1.31%) |
Jan 16, 2007 | 14.19 | 14.19 | 13.41 | 13.53 | 488,678 | -0.53(-3.75%) |
Jan 12, 2007 | 13.98 | 14.14 | 13.91 | 14.05 | 445,914 | +0.10(+0.70%) |
Jan 11, 2007 | 13.70 | 14.24 | 13.70 | 13.96 | 708,573 | +0.29(+2.11%) |
Jan 10, 2007 | 13.43 | 13.68 | 13.40 | 13.67 | 400,105 | +0.22(+1.61%) |
Jan 09, 2007 | 13.41 | 13.61 | 13.41 | 13.45 | 442,966 | +0.04(+0.26%) |
Jan 08, 2007 | 13.42 | 13.48 | 13.17 | 13.41 | 720,761 | +0.13(+0.97%) |
Jan 05, 2007 | 13.24 | 13.41 | 13.09 | 13.29 | 615,127 | -0.03(-0.23%) |
Jan 04, 2007 | 13.12 | 13.40 | 12.87 | 13.32 | 417,688 | +0.16(+1.21%) |
Jan 03, 2007 | 13.54 | 13.58 | 12.95 | 13.16 | 1,003,821 | -0.34(-2.50%) |
Dec 29, 2006 | 13.48 | 13.54 | 13.42 | 13.49 | 478,223 | +0.05(+0.36%) |
Dec 28, 2006 | 13.41 | 13.53 | 13.35 | 13.45 | 438,486 | -0.02(-0.13%) |
Dec 27, 2006 | 13.43 | 13.52 | 13.30 | 13.46 | 399,015 | +0.01(+0.07%) |
Dec 26, 2006 | 13.52 | 13.52 | 13.06 | 13.45 | 561,369 | +0.22(+1.67%) |
Dec 22, 2006 | 13.03 | 13.50 | 13.02 | 13.23 | 623,843 | +0.19(+1.46%) |
Dec 21, 2006 | 12.94 | 13.11 | 12.90 | 13.04 | 598,081 | +0.12(+0.93%) |
Dec 20, 2006 | 12.81 | 13.09 | 12.69 | 12.92 | 1,071,405 | +0.18(+1.39%) |
Dec 19, 2006 | 12.59 | 12.86 | 12.49 | 12.75 | 924,909 | +0.09(+0.70%) |
Dec 18, 2006 | 12.57 | 12.90 | 12.25 | 12.66 | 1,671,913 | -0.37(-2.86%) |
Dec 15, 2006 | 13.46 | 13.46 | 12.71 | 13.03 | 1,963,985 | -0.39(-2.94%) |
Dec 14, 2006 | 15.92 | 15.92 | 13.21 | 13.42 | 3,768,869 | -1.24(-8.46%) |
Dec 13, 2006 | 14.76 | 14.84 | 14.45 | 14.66 | 442,605 | +0.26(+1.78%) |
Dec 12, 2006 | 14.65 | 14.85 | 14.41 | 14.41 | 432,231 | -0.29(-1.99%) |
Dec 11, 2006 | 14.83 | 14.85 | 14.63 | 14.70 | 242,312 | -0.06(-0.39%) |
Dec 08, 2006 | 14.65 | 14.82 | 14.65 | 14.76 | 195,023 | +0.05(+0.36%) |
Dec 07, 2006 | 14.83 | 14.83 | 14.70 | 14.70 | 116,891 | -0.01(-0.06%) |
Dec 06, 2006 | 14.87 | 14.88 | 14.67 | 14.71 | 217,564 | -0.09(-0.60%) |
Dec 05, 2006 | 14.92 | 14.96 | 14.77 | 14.80 | 529,818 | -0.08(-0.51%) |
Dec 04, 2006 | 14.62 | 14.94 | 14.59 | 14.88 | 415,992 | +0.25(+1.73%) |