Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.05 | 17.05 | 15.96 | 16.05 | 582,335 | -0.88(-5.20%) |
Feb 27, 2007 | 16.68 | 16.94 | 16.37 | 16.93 | 540,250 | +0.02(+0.09%) |
Feb 26, 2007 | 16.89 | 17.02 | 16.83 | 16.92 | 278,608 | -0.02(-0.09%) |
Feb 23, 2007 | 17.10 | 17.15 | 16.90 | 16.93 | 185,556 | -0.08(-0.45%) |
Feb 22, 2007 | 17.09 | 17.41 | 16.95 | 17.01 | 331,112 | +0.00(+0.00%) |
Feb 21, 2007 | 17.28 | 17.35 | 16.93 | 17.01 | 409,480 | -0.32(-1.85%) |
Feb 20, 2007 | 16.86 | 17.86 | 16.69 | 17.33 | 786,569 | +1.09(+6.74%) |
Feb 16, 2007 | 16.53 | 16.53 | 16.18 | 16.24 | 308,214 | -0.29(-1.76%) |
Feb 15, 2007 | 16.31 | 16.73 | 16.31 | 16.53 | 219,405 | +0.16(+0.98%) |
Feb 14, 2007 | 16.30 | 16.56 | 16.28 | 16.37 | 288,364 | +0.05(+0.28%) |
Feb 13, 2007 | 16.66 | 16.72 | 16.26 | 16.32 | 383,106 | -0.29(-1.75%) |
Feb 12, 2007 | 15.66 | 16.75 | 15.65 | 16.61 | 679,774 | +1.57(+10.43%) |
Feb 09, 2007 | 15.33 | 15.39 | 14.88 | 15.04 | 176,170 | -0.38(-2.48%) |
Feb 08, 2007 | 14.79 | 15.46 | 14.72 | 15.43 | 500,211 | +0.55(+3.70%) |
Feb 07, 2007 | 14.84 | 14.99 | 14.79 | 14.87 | 127,622 | +0.08(+0.57%) |
Feb 06, 2007 | 14.88 | 14.92 | 14.68 | 14.79 | 157,885 | -0.06(-0.41%) |
Feb 05, 2007 | 14.88 | 15.01 | 14.71 | 14.85 | 224,900 | -0.08(-0.56%) |
Feb 02, 2007 | 14.72 | 15.09 | 14.59 | 14.94 | 205,527 | +0.28(+1.93%) |
Feb 01, 2007 | 14.64 | 14.80 | 14.54 | 14.65 | 143,616 | +0.09(+0.63%) |
Jan 31, 2007 | 14.40 | 14.61 | 14.27 | 14.56 | 240,666 | +0.10(+0.69%) |
Jan 30, 2007 | 14.42 | 14.48 | 14.32 | 14.46 | 153,841 | +0.09(+0.64%) |
Jan 29, 2007 | 14.38 | 14.47 | 14.32 | 14.37 | 198,310 | -0.09(-0.64%) |
Jan 26, 2007 | 14.38 | 14.51 | 14.31 | 14.46 | 118,868 | +0.09(+0.64%) |
Jan 25, 2007 | 14.54 | 14.55 | 14.22 | 14.37 | 108,635 | -0.20(-1.37%) |
Jan 24, 2007 | 14.96 | 14.96 | 14.35 | 14.57 | 215,407 | -0.11(-0.73%) |
Jan 23, 2007 | 14.51 | 14.73 | 14.19 | 14.68 | 153,134 | +0.08(+0.58%) |
Jan 22, 2007 | 14.57 | 14.67 | 14.40 | 14.59 | 137,055 | -0.03(-0.21%) |
Jan 19, 2007 | 14.35 | 14.70 | 14.19 | 14.62 | 313,866 | +0.32(+2.25%) |
Jan 18, 2007 | 14.35 | 14.69 | 14.28 | 14.30 | 222,048 | -0.08(-0.53%) |
Jan 17, 2007 | 13.86 | 14.68 | 13.86 | 14.38 | 285,572 | +0.46(+3.30%) |
Jan 16, 2007 | 13.97 | 14.22 | 13.80 | 13.92 | 335,435 | +0.00(+0.00%) |
Jan 12, 2007 | 13.93 | 14.14 | 13.86 | 13.92 | 258,824 | -0.01(-0.06%) |
Jan 11, 2007 | 14.15 | 14.23 | 13.81 | 13.93 | 667,736 | -0.41(-2.83%) |
Jan 10, 2007 | 14.01 | 14.35 | 13.97 | 14.33 | 153,290 | +0.17(+1.19%) |
Jan 09, 2007 | 14.43 | 14.43 | 13.93 | 14.16 | 207,452 | -0.28(-1.96%) |
Jan 08, 2007 | 14.49 | 14.68 | 14.35 | 14.45 | 228,610 | -0.02(-0.11%) |
Jan 05, 2007 | 14.68 | 14.68 | 14.32 | 14.46 | 225,173 | -0.31(-2.12%) |
Jan 04, 2007 | 14.47 | 14.84 | 14.32 | 14.77 | 255,432 | -0.08(-0.52%) |
Jan 03, 2007 | 14.97 | 15.11 | 14.73 | 14.85 | 490,112 | +0.08(+0.52%) |
Dec 29, 2006 | 14.93 | 15.07 | 14.75 | 14.77 | 279,063 | -0.13(-0.87%) |
Dec 28, 2006 | 14.97 | 15.16 | 14.89 | 14.90 | 235,139 | -0.07(-0.46%) |
Dec 27, 2006 | 14.72 | 14.97 | 14.65 | 14.97 | 226,405 | +0.29(+1.98%) |
Dec 26, 2006 | 14.54 | 14.97 | 14.45 | 14.68 | 347,854 | -0.01(-0.05%) |
Dec 22, 2006 | 14.25 | 14.79 | 14.23 | 14.69 | 348,343 | +0.39(+2.73%) |
Dec 21, 2006 | 13.90 | 14.39 | 13.68 | 14.30 | 800,624 | +1.48(+11.58%) |
Dec 20, 2006 | 12.80 | 13.18 | 12.57 | 12.82 | 151,806 | +0.09(+0.72%) |
Dec 19, 2006 | 12.27 | 12.79 | 12.10 | 12.72 | 172,105 | +0.27(+2.15%) |
Dec 18, 2006 | 12.85 | 12.94 | 12.41 | 12.46 | 93,351 | -0.45(-3.50%) |
Dec 15, 2006 | 12.66 | 12.96 | 12.56 | 12.91 | 226,783 | +0.27(+2.12%) |
Dec 14, 2006 | 12.75 | 12.92 | 12.57 | 12.64 | 88,859 | -0.05(-0.36%) |
Dec 13, 2006 | 12.86 | 12.91 | 12.63 | 12.69 | 44,588 | -0.09(-0.72%) |
Dec 12, 2006 | 12.71 | 12.88 | 12.62 | 12.78 | 48,459 | +0.10(+0.78%) |
Dec 11, 2006 | 12.99 | 13.01 | 12.62 | 12.68 | 209,244 | -0.26(-2.01%) |
Dec 08, 2006 | 12.67 | 12.97 | 12.67 | 12.94 | 80,677 | +0.21(+1.62%) |
Dec 07, 2006 | 12.93 | 12.93 | 12.72 | 12.73 | 67,598 | -0.20(-1.54%) |
Dec 06, 2006 | 12.89 | 13.02 | 12.72 | 12.93 | 93,574 | +0.04(+0.30%) |
Dec 05, 2006 | 13.09 | 13.28 | 12.78 | 12.89 | 154,776 | -0.21(-1.58%) |
Dec 04, 2006 | 12.68 | 13.18 | 12.62 | 13.10 | 117,850 | +0.47(+3.69%) |