Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.55 | 14.92 | 14.13 | 14.85 | 699,674 | +0.25(+1.71%) |
Feb 27, 2007 | 15.06 | 15.15 | 14.07 | 14.60 | 964,182 | -0.75(-4.89%) |
Feb 26, 2007 | 15.44 | 15.60 | 15.20 | 15.35 | 639,297 | -0.15(-0.97%) |
Feb 23, 2007 | 15.61 | 15.61 | 15.06 | 15.50 | 741,148 | -0.03(-0.19%) |
Feb 22, 2007 | 15.21 | 15.57 | 15.20 | 15.53 | 571,212 | +0.24(+1.57%) |
Feb 21, 2007 | 15.31 | 15.38 | 15.20 | 15.29 | 608,120 | -0.12(-0.78%) |
Feb 20, 2007 | 15.67 | 15.70 | 15.17 | 15.41 | 781,762 | -0.30(-1.91%) |
Feb 16, 2007 | 15.49 | 15.75 | 15.15 | 15.71 | 739,533 | +0.21(+1.35%) |
Feb 15, 2007 | 15.38 | 15.69 | 15.38 | 15.50 | 592,143 | +0.14(+0.91%) |
Feb 14, 2007 | 15.45 | 15.87 | 15.28 | 15.36 | 949,699 | -0.14(-0.90%) |
Feb 13, 2007 | 15.64 | 15.92 | 15.47 | 15.50 | 846,674 | -0.15(-0.96%) |
Feb 12, 2007 | 15.50 | 15.81 | 15.05 | 15.65 | 1,138,502 | -0.49(-3.03%) |
Feb 09, 2007 | 16.65 | 16.85 | 15.95 | 16.14 | 835,801 | -0.51(-3.07%) |
Feb 08, 2007 | 16.88 | 16.96 | 16.62 | 16.65 | 473,886 | -0.33(-1.94%) |
Feb 07, 2007 | 16.85 | 17.05 | 16.84 | 16.98 | 496,827 | +0.13(+0.77%) |
Feb 06, 2007 | 16.86 | 16.91 | 16.51 | 16.85 | 747,234 | -0.05(-0.30%) |
Feb 05, 2007 | 16.82 | 17.05 | 16.31 | 16.90 | 803,707 | -0.12(-0.71%) |
Feb 02, 2007 | 17.13 | 17.26 | 16.98 | 17.02 | 563,613 | -0.03(-0.18%) |
Feb 01, 2007 | 16.88 | 17.05 | 16.82 | 17.05 | 728,058 | +0.32(+1.91%) |
Jan 31, 2007 | 16.46 | 16.88 | 16.25 | 16.73 | 725,541 | +0.12(+0.72%) |
Jan 30, 2007 | 16.35 | 16.86 | 16.35 | 16.61 | 792,843 | +0.20(+1.22%) |
Jan 29, 2007 | 16.32 | 16.85 | 16.31 | 16.41 | 1,077,653 | +0.09(+0.55%) |
Jan 26, 2007 | 16.39 | 16.42 | 15.80 | 16.32 | 868,322 | +0.08(+0.49%) |
Jan 25, 2007 | 16.39 | 16.74 | 16.12 | 16.24 | 1,673,989 | +0.09(+0.56%) |
Jan 24, 2007 | 15.74 | 16.61 | 15.09 | 16.15 | 3,508,772 | +1.78(+12.39%) |
Jan 23, 2007 | 13.65 | 14.49 | 13.61 | 14.37 | 1,251,394 | +0.66(+4.81%) |
Jan 22, 2007 | 13.37 | 13.91 | 13.33 | 13.71 | 908,839 | +0.15(+1.11%) |
Jan 19, 2007 | 13.29 | 13.64 | 12.87 | 13.56 | 1,585,224 | +0.02(+0.15%) |
Jan 18, 2007 | 14.51 | 14.55 | 13.42 | 13.54 | 1,318,593 | -1.08(-7.39%) |
Jan 17, 2007 | 14.35 | 14.86 | 13.79 | 14.62 | 935,491 | +0.12(+0.83%) |
Jan 16, 2007 | 15.93 | 16.00 | 14.30 | 14.50 | 2,765,528 | -1.62(-10.05%) |
Jan 12, 2007 | 16.25 | 16.36 | 15.99 | 16.12 | 528,062 | -0.11(-0.68%) |
Jan 11, 2007 | 15.63 | 16.40 | 15.59 | 16.23 | 536,328 | +0.49(+3.11%) |
Jan 10, 2007 | 16.00 | 16.07 | 15.39 | 15.74 | 862,884 | -0.27(-1.69%) |
Jan 09, 2007 | 16.29 | 16.50 | 15.61 | 16.01 | 774,940 | -0.37(-2.26%) |
Jan 08, 2007 | 16.69 | 16.70 | 15.97 | 16.38 | 601,528 | +0.02(+0.12%) |
Jan 05, 2007 | 16.39 | 16.66 | 16.33 | 16.36 | 505,645 | -0.18(-1.09%) |
Jan 04, 2007 | 16.71 | 17.05 | 16.16 | 16.54 | 664,976 | -0.13(-0.78%) |
Jan 03, 2007 | 16.90 | 17.59 | 15.68 | 16.67 | 1,751,854 | +0.42(+2.58%) |
Dec 29, 2006 | 16.63 | 16.63 | 16.23 | 16.25 | 501,516 | -0.38(-2.29%) |
Dec 28, 2006 | 16.51 | 16.85 | 16.30 | 16.63 | 451,951 | +0.13(+0.79%) |
Dec 27, 2006 | 16.11 | 16.52 | 16.11 | 16.50 | 395,473 | +0.36(+2.23%) |
Dec 26, 2006 | 16.29 | 16.35 | 16.00 | 16.14 | 362,391 | +0.03(+0.19%) |
Dec 22, 2006 | 16.03 | 16.34 | 16.01 | 16.11 | 387,023 | +0.03(+0.19%) |
Dec 21, 2006 | 15.72 | 16.45 | 15.48 | 16.08 | 1,006,399 | +0.38(+2.42%) |
Dec 20, 2006 | 15.99 | 15.99 | 15.51 | 15.70 | 444,233 | -0.19(-1.20%) |
Dec 19, 2006 | 16.41 | 16.41 | 15.00 | 15.89 | 1,038,712 | -0.41(-2.52%) |
Dec 18, 2006 | 16.01 | 16.60 | 15.94 | 16.30 | 933,472 | +0.47(+2.97%) |
Dec 15, 2006 | 16.21 | 16.50 | 15.78 | 15.83 | 759,944 | -0.37(-2.28%) |
Dec 14, 2006 | 16.21 | 16.40 | 16.04 | 16.20 | 645,465 | -0.04(-0.25%) |
Dec 13, 2006 | 16.68 | 16.69 | 15.98 | 16.24 | 697,620 | -0.26(-1.58%) |
Dec 12, 2006 | 16.50 | 17.06 | 16.17 | 16.50 | 839,452 | +10.98(+199.15%) |
Dec 11, 2006 | 5.601 | 5.647 | 5.477 | 5.516 | 1,703,295 | -0.06(-1.10%) |
Dec 08, 2006 | 5.471 | 5.622 | 5.410 | 5.577 | 1,209,666 | +0.07(+1.29%) |
Dec 07, 2006 | 5.666 | 5.694 | 5.442 | 5.506 | 2,021,064 | -0.10(-1.86%) |
Dec 06, 2006 | 5.648 | 5.706 | 5.517 | 5.610 | 955,365 | -0.04(-0.73%) |
Dec 05, 2006 | 5.517 | 5.716 | 5.459 | 5.651 | 1,437,492 | +0.16(+3.00%) |
Dec 04, 2006 | 5.306 | 5.518 | 5.279 | 5.487 | 1,745,646 | +0.26(+4.93%) |