Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.75 | 14.78 | 14.55 | 14.62 | 2,854,348 | +0.02(+0.13%) |
Feb 27, 2007 | 14.91 | 15.00 | 14.60 | 14.60 | 4,173,292 | -0.35(-2.36%) |
Feb 26, 2007 | 15.05 | 15.07 | 14.88 | 14.96 | 1,610,077 | -0.02(-0.13%) |
Feb 23, 2007 | 15.10 | 15.10 | 14.87 | 14.98 | 4,175,811 | -0.09(-0.59%) |
Feb 22, 2007 | 15.20 | 15.20 | 15.02 | 15.07 | 2,757,827 | -0.07(-0.46%) |
Feb 21, 2007 | 15.17 | 15.20 | 15.10 | 15.14 | 1,371,261 | -0.06(-0.37%) |
Feb 20, 2007 | 15.18 | 15.22 | 15.10 | 15.19 | 2,012,027 | +0.04(+0.25%) |
Feb 16, 2007 | 15.12 | 15.15 | 15.05 | 15.15 | 2,799,329 | +0.06(+0.38%) |
Feb 15, 2007 | 15.20 | 15.20 | 15.05 | 15.10 | 4,211,805 | -0.05(-0.33%) |
Feb 14, 2007 | 15.14 | 15.20 | 15.07 | 15.15 | 2,483,436 | +0.01(+0.08%) |
Feb 13, 2007 | 15.02 | 15.14 | 14.98 | 15.14 | 3,557,726 | +0.14(+0.93%) |
Feb 12, 2007 | 15.00 | 15.03 | 14.90 | 15.00 | 2,750,290 | +0.06(+0.38%) |
Feb 09, 2007 | 15.03 | 15.05 | 14.86 | 14.94 | 2,727,506 | -0.06(-0.42%) |
Feb 08, 2007 | 15.03 | 15.05 | 14.90 | 15.00 | 3,716,103 | -0.04(-0.25%) |
Feb 07, 2007 | 14.89 | 15.04 | 14.88 | 15.04 | 3,336,008 | +0.16(+1.10%) |
Feb 06, 2007 | 14.78 | 14.91 | 14.69 | 14.88 | 3,669,022 | +0.16(+1.07%) |
Feb 05, 2007 | 14.71 | 14.78 | 14.69 | 14.72 | 2,091,371 | +0.01(+0.09%) |
Feb 02, 2007 | 14.62 | 14.81 | 14.62 | 14.71 | 3,270,043 | +0.08(+0.56%) |
Feb 01, 2007 | 14.70 | 14.79 | 14.56 | 14.62 | 3,245,738 | -0.08(-0.56%) |
Jan 31, 2007 | 14.55 | 14.74 | 14.52 | 14.71 | 3,901,060 | +0.10(+0.69%) |
Jan 30, 2007 | 14.53 | 14.63 | 14.51 | 14.60 | 2,795,778 | +0.09(+0.65%) |
Jan 29, 2007 | 14.54 | 14.54 | 14.45 | 14.51 | 2,353,544 | -0.03(-0.17%) |
Jan 26, 2007 | 14.53 | 14.58 | 14.43 | 14.54 | 3,669,016 | +0.00(+0.00%) |
Jan 25, 2007 | 14.55 | 14.62 | 14.50 | 14.54 | 4,275,082 | +0.01(+0.04%) |
Jan 24, 2007 | 14.53 | 14.54 | 14.50 | 14.53 | 4,585,626 | +0.01(+0.04%) |
Jan 23, 2007 | 14.56 | 14.58 | 14.47 | 14.52 | 3,832,844 | +0.01(+0.04%) |
Jan 22, 2007 | 14.55 | 14.59 | 14.50 | 14.52 | 3,383,616 | -0.08(-0.52%) |
Jan 19, 2007 | 14.67 | 14.69 | 14.58 | 14.59 | 5,747,248 | -0.06(-0.39%) |
Jan 18, 2007 | 14.67 | 14.75 | 14.55 | 14.65 | 6,763,226 | +0.04(+0.30%) |
Jan 17, 2007 | 14.65 | 14.73 | 14.51 | 14.60 | 6,261,244 | -0.10(-0.69%) |
Jan 16, 2007 | 14.90 | 14.90 | 14.69 | 14.71 | 4,955,435 | -0.15(-0.98%) |
Jan 12, 2007 | 14.85 | 14.93 | 14.83 | 14.85 | 2,407,590 | -0.04(-0.25%) |
Jan 11, 2007 | 14.97 | 15.00 | 14.86 | 14.89 | 3,609,982 | +0.01(+0.04%) |
Jan 10, 2007 | 15.00 | 15.02 | 14.87 | 14.88 | 4,087,974 | -0.09(-0.63%) |
Jan 09, 2007 | 15.12 | 15.13 | 14.91 | 14.98 | 4,119,920 | -0.01(-0.08%) |
Jan 08, 2007 | 14.99 | 15.07 | 14.92 | 14.99 | 3,713,733 | -0.03(-0.21%) |
Jan 05, 2007 | 15.12 | 15.19 | 14.97 | 15.02 | 3,603,385 | -0.14(-0.92%) |
Jan 04, 2007 | 15.18 | 15.20 | 15.07 | 15.16 | 3,566,319 | -0.01(-0.08%) |
Jan 03, 2007 | 15.06 | 15.25 | 14.95 | 15.17 | 7,827,861 | +0.17(+1.14%) |
Dec 29, 2006 | 14.93 | 15.03 | 14.91 | 15.00 | 6,557,437 | +0.06(+0.38%) |
Dec 28, 2006 | 14.93 | 14.98 | 14.89 | 14.95 | 2,258,987 | +0.00(+0.00%) |
Dec 27, 2006 | 14.91 | 14.98 | 14.84 | 14.95 | 4,720,077 | +0.13(+0.90%) |
Dec 26, 2006 | 14.74 | 14.84 | 14.72 | 14.81 | 4,015,550 | +0.06(+0.43%) |
Dec 22, 2006 | 14.59 | 14.83 | 14.52 | 14.75 | 10,536,594 | +0.25(+1.70%) |
Dec 21, 2006 | 14.56 | 14.84 | 14.45 | 14.50 | 19,214,710 | -1.10(-7.04%) |
Dec 20, 2006 | 15.63 | 15.63 | 15.58 | 15.60 | 1,272,366 | -0.04(-0.28%) |
Dec 19, 2006 | 15.62 | 15.69 | 15.58 | 15.65 | 1,393,789 | -0.06(-0.36%) |
Dec 18, 2006 | 15.70 | 15.75 | 15.66 | 15.70 | 936,274 | -0.03(-0.20%) |
Dec 15, 2006 | 15.65 | 15.77 | 15.60 | 15.74 | 2,577,689 | +0.12(+0.77%) |
Dec 14, 2006 | 15.52 | 15.63 | 15.48 | 15.62 | 1,279,311 | +0.07(+0.45%) |
Dec 13, 2006 | 15.63 | 15.65 | 15.50 | 15.55 | 2,369,875 | -0.13(-0.81%) |
Dec 12, 2006 | 15.65 | 15.69 | 15.58 | 15.67 | 1,566,731 | +0.06(+0.40%) |
Dec 11, 2006 | 15.50 | 15.62 | 15.47 | 15.61 | 1,753,565 | +0.14(+0.90%) |
Dec 08, 2006 | 15.42 | 15.49 | 15.34 | 15.47 | 893,029 | +0.01(+0.08%) |
Dec 07, 2006 | 15.53 | 15.58 | 15.44 | 15.46 | 862,951 | -0.06(-0.41%) |
Dec 06, 2006 | 15.56 | 15.60 | 15.48 | 15.52 | 674,913 | -0.02(-0.12%) |
Dec 05, 2006 | 15.53 | 15.56 | 15.44 | 15.54 | 814,601 | +0.01(+0.04%) |
Dec 04, 2006 | 15.36 | 15.57 | 15.28 | 15.53 | 1,558,152 | +0.21(+1.40%) |