Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.60 | 15.73 | 15.39 | 15.59 | 312,736 | -0.03(-0.16%) |
Feb 27, 2007 | 15.84 | 15.98 | 15.59 | 15.61 | 410,440 | -0.43(-2.66%) |
Feb 26, 2007 | 16.17 | 16.18 | 15.89 | 16.04 | 267,674 | -0.08(-0.47%) |
Feb 23, 2007 | 16.11 | 16.18 | 15.87 | 16.11 | 229,288 | +0.01(+0.04%) |
Feb 22, 2007 | 16.15 | 16.16 | 15.96 | 16.11 | 364,315 | +0.04(+0.24%) |
Feb 21, 2007 | 16.00 | 16.18 | 15.97 | 16.07 | 184,005 | +0.03(+0.20%) |
Feb 20, 2007 | 15.69 | 16.13 | 15.60 | 16.04 | 319,411 | +0.27(+1.70%) |
Feb 16, 2007 | 15.66 | 15.77 | 15.53 | 15.77 | 166,595 | +0.11(+0.73%) |
Feb 15, 2007 | 15.56 | 15.78 | 15.56 | 15.66 | 237,623 | +0.01(+0.04%) |
Feb 14, 2007 | 15.67 | 15.83 | 15.62 | 15.65 | 453,931 | -0.06(-0.37%) |
Feb 13, 2007 | 15.55 | 15.71 | 15.52 | 15.71 | 306,892 | +0.15(+0.98%) |
Feb 12, 2007 | 15.55 | 15.59 | 15.36 | 15.55 | 294,171 | +0.05(+0.33%) |
Feb 09, 2007 | 15.57 | 15.64 | 15.48 | 15.50 | 305,761 | -0.04(-0.25%) |
Feb 08, 2007 | 15.44 | 15.59 | 15.36 | 15.54 | 172,101 | +0.02(+0.12%) |
Feb 07, 2007 | 14.98 | 15.54 | 14.66 | 15.52 | 1,346,217 | +0.54(+3.57%) |
Feb 06, 2007 | 14.88 | 15.12 | 14.83 | 14.99 | 323,617 | +0.12(+0.82%) |
Feb 05, 2007 | 14.86 | 14.99 | 14.77 | 14.87 | 204,123 | -0.05(-0.34%) |
Feb 02, 2007 | 14.95 | 15.13 | 14.83 | 14.92 | 219,944 | -0.09(-0.60%) |
Feb 01, 2007 | 14.92 | 15.08 | 14.87 | 15.01 | 167,754 | +0.04(+0.30%) |
Jan 31, 2007 | 14.96 | 15.12 | 14.92 | 14.96 | 298,205 | -0.10(-0.63%) |
Jan 30, 2007 | 15.02 | 15.12 | 14.93 | 15.06 | 129,695 | +0.04(+0.26%) |
Jan 29, 2007 | 14.65 | 15.02 | 14.51 | 15.02 | 324,290 | +0.27(+1.81%) |
Jan 26, 2007 | 14.65 | 14.79 | 14.51 | 14.75 | 129,027 | +0.09(+0.61%) |
Jan 25, 2007 | 15.09 | 15.16 | 14.55 | 14.66 | 392,724 | -0.47(-3.08%) |
Jan 24, 2007 | 14.88 | 15.15 | 14.82 | 15.13 | 175,038 | +0.24(+1.63%) |
Jan 23, 2007 | 14.57 | 14.91 | 14.51 | 14.88 | 260,201 | +0.24(+1.65%) |
Jan 22, 2007 | 14.75 | 14.78 | 14.51 | 14.64 | 178,249 | -0.16(-1.08%) |
Jan 19, 2007 | 14.79 | 15.01 | 14.66 | 14.80 | 211,216 | +0.01(+0.09%) |
Jan 18, 2007 | 14.98 | 15.04 | 14.66 | 14.79 | 226,932 | -0.18(-1.19%) |
Jan 17, 2007 | 15.05 | 15.15 | 14.84 | 14.97 | 281,754 | -0.17(-1.14%) |
Jan 16, 2007 | 15.25 | 15.30 | 15.01 | 15.14 | 327,440 | -0.10(-0.67%) |
Jan 12, 2007 | 15.06 | 15.27 | 15.06 | 15.24 | 155,019 | +0.12(+0.80%) |
Jan 11, 2007 | 14.94 | 15.18 | 14.94 | 15.12 | 205,286 | +0.17(+1.11%) |
Jan 10, 2007 | 15.08 | 15.14 | 14.78 | 14.95 | 193,182 | -0.20(-1.35%) |
Jan 09, 2007 | 15.13 | 15.16 | 14.86 | 15.16 | 272,384 | +0.01(+0.08%) |
Jan 08, 2007 | 15.23 | 15.23 | 15.00 | 15.15 | 320,751 | -0.10(-0.63%) |
Jan 05, 2007 | 15.79 | 15.85 | 15.16 | 15.24 | 474,026 | -0.56(-3.55%) |
Jan 04, 2007 | 15.68 | 15.81 | 15.47 | 15.80 | 225,372 | +0.06(+0.41%) |
Jan 03, 2007 | 15.62 | 15.87 | 15.48 | 15.74 | 274,557 | +0.16(+1.02%) |
Dec 29, 2006 | 15.59 | 15.68 | 15.42 | 15.58 | 354,464 | +0.03(+0.16%) |
Dec 28, 2006 | 15.71 | 15.85 | 15.55 | 15.55 | 194,383 | -0.21(-1.33%) |
Dec 27, 2006 | 15.75 | 15.81 | 15.70 | 15.76 | 260,808 | +0.08(+0.53%) |
Dec 26, 2006 | 15.44 | 15.73 | 15.44 | 15.68 | 221,676 | +0.19(+1.24%) |
Dec 22, 2006 | 15.55 | 15.55 | 15.39 | 15.49 | 145,678 | -0.02(-0.12%) |
Dec 21, 2006 | 15.70 | 15.81 | 15.48 | 15.51 | 189,695 | -0.20(-1.26%) |
Dec 20, 2006 | 15.49 | 15.81 | 15.44 | 15.71 | 173,700 | +0.19(+1.23%) |
Dec 19, 2006 | 15.57 | 15.67 | 15.41 | 15.52 | 382,771 | -0.04(-0.25%) |
Dec 18, 2006 | 15.73 | 15.93 | 15.53 | 15.55 | 272,389 | -0.10(-0.65%) |
Dec 15, 2006 | 15.95 | 16.10 | 15.58 | 15.66 | 676,206 | +5.19(+49.59%) |
Dec 14, 2006 | 10.31 | 10.48 | 10.29 | 10.47 | 223,800 | +0.14(+1.37%) |
Dec 13, 2006 | 10.41 | 10.43 | 10.27 | 10.32 | 197,012 | -0.03(-0.30%) |
Dec 12, 2006 | 10.45 | 10.47 | 10.27 | 10.35 | 189,498 | -0.08(-0.76%) |
Dec 11, 2006 | 10.38 | 10.48 | 10.36 | 10.43 | 144,216 | +0.01(+0.11%) |
Dec 08, 2006 | 10.39 | 10.52 | 10.27 | 10.42 | 120,863 | +0.03(+0.25%) |
Dec 07, 2006 | 10.50 | 10.50 | 10.40 | 10.40 | 148,040 | -0.07(-0.65%) |
Dec 06, 2006 | 10.54 | 10.57 | 10.43 | 10.47 | 322,071 | -0.09(-0.81%) |
Dec 05, 2006 | 10.43 | 10.64 | 10.43 | 10.55 | 267,984 | +0.18(+1.72%) |
Dec 04, 2006 | 10.13 | 10.44 | 10.10 | 10.37 | 319,890 | +0.27(+2.66%) |