Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.43 | 13.43 | 13.32 | 13.32 | 11,039 | +0.12(+0.90%) |
Feb 27, 2007 | 13.83 | 13.83 | 13.14 | 13.20 | 64,049 | -0.59(-4.29%) |
Feb 26, 2007 | 13.98 | 13.98 | 13.75 | 13.79 | 32,404 | -0.24(-1.70%) |
Feb 23, 2007 | 14.08 | 14.14 | 14.01 | 14.03 | 5,227 | -0.16(-1.11%) |
Feb 22, 2007 | 14.16 | 14.18 | 14.10 | 14.18 | 2,935 | -0.13(-0.90%) |
Feb 21, 2007 | 14.37 | 14.42 | 14.20 | 14.31 | 4,191 | -0.11(-0.75%) |
Feb 20, 2007 | 14.35 | 14.42 | 14.13 | 14.42 | 18,461 | +0.30(+2.10%) |
Feb 16, 2007 | 14.11 | 14.31 | 14.11 | 14.13 | 5,460 | -0.03(-0.21%) |
Feb 15, 2007 | 14.27 | 14.48 | 13.96 | 14.16 | 13,767 | +0.08(+0.56%) |
Feb 14, 2007 | 14.10 | 14.12 | 13.96 | 14.08 | 8,313 | +0.04(+0.28%) |
Feb 13, 2007 | 13.86 | 14.12 | 13.81 | 14.04 | 7,533 | +0.31(+2.23%) |
Feb 12, 2007 | 13.58 | 13.73 | 13.58 | 13.73 | 7,807 | +0.15(+1.09%) |
Feb 09, 2007 | 13.94 | 14.05 | 13.51 | 13.58 | 105,460 | -0.32(-2.27%) |
Feb 08, 2007 | 13.78 | 14.13 | 13.78 | 13.90 | 17,891 | +0.10(+0.72%) |
Feb 07, 2007 | 14.53 | 14.81 | 13.72 | 13.80 | 70,081 | -0.87(-5.93%) |
Feb 06, 2007 | 14.68 | 14.82 | 14.47 | 14.67 | 15,788 | -0.01(-0.07%) |
Feb 05, 2007 | 14.72 | 14.72 | 14.64 | 14.68 | 2,530 | +0.06(+0.41%) |
Feb 02, 2007 | 14.58 | 14.73 | 14.33 | 14.62 | 28,233 | +0.04(+0.27%) |
Feb 01, 2007 | 14.49 | 14.81 | 14.44 | 14.58 | 8,143 | +0.09(+0.61%) |
Jan 31, 2007 | 14.82 | 14.92 | 14.41 | 14.49 | 16,884 | -0.34(-2.26%) |
Jan 30, 2007 | 15.06 | 15.06 | 14.83 | 14.83 | 12,825 | -0.24(-1.57%) |
Jan 29, 2007 | 14.67 | 15.09 | 14.62 | 15.06 | 33,047 | +0.44(+3.04%) |
Jan 26, 2007 | 14.27 | 14.65 | 14.17 | 14.62 | 56,982 | +0.31(+2.14%) |
Jan 25, 2007 | 14.16 | 14.54 | 14.08 | 14.31 | 11,534 | -0.10(-0.69%) |
Jan 24, 2007 | 14.32 | 14.61 | 14.32 | 14.41 | 11,744 | -0.03(-0.20%) |
Jan 23, 2007 | 13.96 | 14.52 | 13.96 | 14.44 | 10,469 | +0.48(+3.47%) |
Jan 22, 2007 | 13.79 | 14.09 | 13.77 | 13.96 | 8,836 | +0.11(+0.78%) |
Jan 19, 2007 | 14.32 | 14.36 | 13.72 | 13.85 | 9,781 | -0.51(-3.58%) |
Jan 18, 2007 | 14.39 | 14.39 | 14.22 | 14.36 | 31,099 | +0.04(+0.28%) |
Jan 17, 2007 | 14.18 | 14.40 | 14.16 | 14.32 | 14,452 | +0.30(+2.11%) |
Jan 16, 2007 | 13.81 | 14.38 | 13.81 | 14.03 | 166,297 | +0.11(+0.78%) |
Jan 12, 2007 | 13.89 | 14.16 | 13.81 | 13.92 | 5,109 | +0.08(+0.57%) |
Jan 11, 2007 | 13.73 | 13.91 | 13.64 | 13.84 | 32,459 | +0.09(+0.65%) |
Jan 10, 2007 | 13.80 | 13.88 | 13.75 | 13.75 | 12,081 | -0.01(-0.07%) |
Jan 09, 2007 | 13.83 | 13.91 | 13.75 | 13.76 | 9,975 | -0.12(-0.85%) |
Jan 08, 2007 | 13.65 | 13.92 | 13.65 | 13.88 | 6,693 | +0.16(+1.15%) |
Jan 05, 2007 | 13.87 | 13.87 | 13.72 | 13.72 | 3,015 | -0.11(-0.79%) |
Jan 04, 2007 | 13.86 | 13.88 | 13.72 | 13.83 | 9,089 | +0.01(+0.07%) |
Jan 03, 2007 | 13.64 | 13.91 | 13.52 | 13.82 | 10,900 | +0.40(+2.94%) |
Dec 29, 2006 | 13.51 | 13.60 | 13.14 | 13.42 | 8,129 | -0.19(-1.38%) |
Dec 28, 2006 | 13.64 | 13.66 | 13.24 | 13.61 | 12,305 | -0.05(-0.36%) |
Dec 27, 2006 | 13.03 | 13.68 | 13.03 | 13.66 | 17,755 | +0.71(+5.49%) |
Dec 26, 2006 | 13.63 | 13.64 | 12.94 | 12.95 | 13,213 | -0.82(-5.95%) |
Dec 22, 2006 | 13.47 | 13.77 | 13.47 | 13.77 | 7,564 | +0.19(+1.38%) |
Dec 21, 2006 | 13.43 | 13.80 | 13.39 | 13.58 | 8,372 | +0.14(+1.03%) |
Dec 20, 2006 | 13.36 | 13.83 | 13.34 | 13.44 | 14,385 | -0.04(-0.29%) |
Dec 19, 2006 | 13.58 | 13.83 | 13.48 | 13.48 | 39,958 | -0.14(-1.02%) |
Dec 18, 2006 | 13.84 | 13.84 | 13.27 | 13.62 | 25,746 | -0.17(-1.22%) |
Dec 15, 2006 | 13.82 | 13.91 | 13.73 | 13.79 | 10,363 | +0.06(+0.43%) |
Dec 14, 2006 | 13.64 | 14.10 | 13.64 | 13.73 | 10,406 | +0.00(+0.00%) |
Dec 13, 2006 | 13.63 | 13.83 | 13.63 | 13.73 | 16,785 | +0.09(+0.65%) |
Dec 12, 2006 | 13.50 | 13.70 | 13.49 | 13.64 | 16,046 | +0.12(+0.88%) |
Dec 11, 2006 | 13.72 | 13.80 | 13.27 | 13.52 | 63,482 | -0.21(-1.51%) |
Dec 08, 2006 | 13.74 | 13.88 | 13.68 | 13.73 | 103,727 | -0.25(-1.77%) |
Dec 07, 2006 | 14.20 | 14.20 | 13.83 | 13.98 | 11,563 | +0.05(+0.35%) |
Dec 06, 2006 | 14.13 | 14.13 | 13.90 | 13.93 | 32,351 | +0.08(+0.57%) |
Dec 05, 2006 | 13.92 | 13.99 | 13.64 | 13.85 | 11,959 | -0.07(-0.50%) |
Dec 04, 2006 | 13.88 | 14.18 | 13.88 | 13.92 | 29,437 | +0.09(+0.64%) |