Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.31 | 14.42 | 14.11 | 14.13 | 107,088 | -0.19(-1.30%) |
Feb 27, 2007 | 14.60 | 14.78 | 14.29 | 14.31 | 168,327 | -0.50(-3.40%) |
Feb 26, 2007 | 14.89 | 14.99 | 14.65 | 14.82 | 120,906 | +0.03(+0.17%) |
Feb 23, 2007 | 14.66 | 14.81 | 14.63 | 14.79 | 117,647 | +0.08(+0.58%) |
Feb 22, 2007 | 14.73 | 14.73 | 14.52 | 14.71 | 58,353 | +0.05(+0.38%) |
Feb 21, 2007 | 14.55 | 14.66 | 14.55 | 14.65 | 73,729 | -0.02(-0.12%) |
Feb 20, 2007 | 14.65 | 14.71 | 14.55 | 14.67 | 94,994 | +0.00(+0.03%) |
Feb 16, 2007 | 14.66 | 14.73 | 14.55 | 14.66 | 64,440 | +0.02(+0.12%) |
Feb 15, 2007 | 14.89 | 14.89 | 14.64 | 14.65 | 67,117 | -0.21(-1.39%) |
Feb 14, 2007 | 15.05 | 15.12 | 14.80 | 14.85 | 97,709 | -0.09(-0.62%) |
Feb 13, 2007 | 14.96 | 14.96 | 14.75 | 14.95 | 40,070 | +0.11(+0.71%) |
Feb 12, 2007 | 14.61 | 14.89 | 14.61 | 14.84 | 69,380 | +0.04(+0.26%) |
Feb 09, 2007 | 14.95 | 14.97 | 14.74 | 14.80 | 75,985 | -0.19(-1.27%) |
Feb 08, 2007 | 14.72 | 15.01 | 14.72 | 14.99 | 66,479 | +0.22(+1.52%) |
Feb 07, 2007 | 14.73 | 14.81 | 14.70 | 14.77 | 67,441 | -0.03(-0.17%) |
Feb 06, 2007 | 14.78 | 14.82 | 14.63 | 14.80 | 67,301 | -0.00(-0.03%) |
Feb 05, 2007 | 14.78 | 14.83 | 14.59 | 14.80 | 97,886 | +0.06(+0.40%) |
Feb 02, 2007 | 14.50 | 14.82 | 14.50 | 14.74 | 48,550 | -0.02(-0.14%) |
Feb 01, 2007 | 14.53 | 14.88 | 14.53 | 14.76 | 67,829 | +0.30(+2.08%) |
Jan 31, 2007 | 14.86 | 14.88 | 14.45 | 14.46 | 162,358 | -0.39(-2.62%) |
Jan 30, 2007 | 14.77 | 14.86 | 14.66 | 14.85 | 80,339 | +0.02(+0.14%) |
Jan 29, 2007 | 14.72 | 14.91 | 14.51 | 14.83 | 61,945 | +0.09(+0.60%) |
Jan 26, 2007 | 14.59 | 14.79 | 14.45 | 14.74 | 58,275 | +0.26(+1.78%) |
Jan 25, 2007 | 14.75 | 14.84 | 14.39 | 14.48 | 83,089 | -0.32(-2.14%) |
Jan 24, 2007 | 14.74 | 14.85 | 14.74 | 14.80 | 57,967 | +0.06(+0.40%) |
Jan 23, 2007 | 14.47 | 14.78 | 14.43 | 14.74 | 125,976 | +0.23(+1.57%) |
Jan 22, 2007 | 14.68 | 14.69 | 14.43 | 14.51 | 59,966 | -0.15(-1.01%) |
Jan 19, 2007 | 14.31 | 14.78 | 14.21 | 14.66 | 303,676 | +0.24(+1.67%) |
Jan 18, 2007 | 14.38 | 14.55 | 14.32 | 14.42 | 179,295 | -0.12(-0.81%) |
Jan 17, 2007 | 14.49 | 14.64 | 14.47 | 14.54 | 110,640 | -0.04(-0.26%) |
Jan 16, 2007 | 14.82 | 14.95 | 14.45 | 14.58 | 114,597 | -0.22(-1.46%) |
Jan 12, 2007 | 14.74 | 14.97 | 14.72 | 14.79 | 133,081 | +0.01(+0.06%) |
Jan 11, 2007 | 14.54 | 14.92 | 14.53 | 14.78 | 135,552 | +0.25(+1.75%) |
Jan 10, 2007 | 14.41 | 14.55 | 14.41 | 14.53 | 112,393 | -0.03(-0.17%) |
Jan 09, 2007 | 14.61 | 14.67 | 14.33 | 14.55 | 139,967 | +0.03(+0.20%) |
Jan 08, 2007 | 14.76 | 14.76 | 14.42 | 14.53 | 201,643 | -0.15(-1.04%) |
Jan 05, 2007 | 15.48 | 15.48 | 14.67 | 14.68 | 151,460 | -0.79(-5.14%) |
Jan 04, 2007 | 15.32 | 15.49 | 15.13 | 15.47 | 75,810 | +0.16(+1.08%) |
Jan 03, 2007 | 15.41 | 15.57 | 15.05 | 15.31 | 109,254 | -0.16(-1.04%) |
Dec 29, 2006 | 15.57 | 15.65 | 15.28 | 15.47 | 218,254 | -0.14(-0.89%) |
Dec 28, 2006 | 15.60 | 15.64 | 15.46 | 15.61 | 54,195 | -0.03(-0.16%) |
Dec 27, 2006 | 15.30 | 15.63 | 15.30 | 15.63 | 78,074 | +0.27(+1.79%) |
Dec 26, 2006 | 14.97 | 15.36 | 14.97 | 15.36 | 85,844 | +0.39(+2.60%) |
Dec 22, 2006 | 15.07 | 15.12 | 14.87 | 14.97 | 50,693 | -0.00(-0.03%) |
Dec 21, 2006 | 15.00 | 15.24 | 14.81 | 14.97 | 80,396 | -0.05(-0.31%) |
Dec 20, 2006 | 15.32 | 15.43 | 15.01 | 15.02 | 101,259 | -0.35(-2.28%) |
Dec 19, 2006 | 14.82 | 15.60 | 14.72 | 15.37 | 428,115 | +0.48(+3.24%) |
Dec 18, 2006 | 14.80 | 14.94 | 14.68 | 14.89 | 164,091 | +0.15(+1.03%) |
Dec 15, 2006 | 14.62 | 14.90 | 14.62 | 14.74 | 257,210 | +0.14(+0.93%) |
Dec 14, 2006 | 14.51 | 14.80 | 14.51 | 14.60 | 154,338 | +0.04(+0.26%) |
Dec 13, 2006 | 14.48 | 14.57 | 14.39 | 14.56 | 149,911 | +0.07(+0.50%) |
Dec 12, 2006 | 14.38 | 14.57 | 14.30 | 14.49 | 243,258 | +0.17(+1.15%) |
Dec 11, 2006 | 14.33 | 14.39 | 14.29 | 14.33 | 76,437 | -0.05(-0.32%) |
Dec 08, 2006 | 14.40 | 14.55 | 14.37 | 14.37 | 119,180 | -0.09(-0.64%) |
Dec 07, 2006 | 14.65 | 14.69 | 14.42 | 14.47 | 129,796 | -0.15(-1.04%) |
Dec 06, 2006 | 14.47 | 14.70 | 14.46 | 14.62 | 105,095 | +0.08(+0.58%) |
Dec 05, 2006 | 14.69 | 14.74 | 14.52 | 14.53 | 114,469 | -0.10(-0.68%) |
Dec 04, 2006 | 14.58 | 14.74 | 14.55 | 14.63 | 127,566 | +0.03(+0.19%) |