Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 17.81 | 18.61 | 17.72 | 18.19 | 406,997 | +0.29(+1.62%) |
Feb 27, 2007 | 18.62 | 18.75 | 17.32 | 17.90 | 327,079 | -0.96(-5.09%) |
Feb 26, 2007 | 19.06 | 19.50 | 18.71 | 18.86 | 401,889 | -0.20(-1.05%) |
Feb 23, 2007 | 18.94 | 19.38 | 18.79 | 19.06 | 431,209 | +0.04(+0.21%) |
Feb 22, 2007 | 18.65 | 19.18 | 18.65 | 19.02 | 429,918 | +0.38(+2.04%) |
Feb 21, 2007 | 19.10 | 19.72 | 18.44 | 18.64 | 865,404 | -0.39(-2.05%) |
Feb 20, 2007 | 18.20 | 19.32 | 18.18 | 19.03 | 797,718 | +0.79(+4.33%) |
Feb 16, 2007 | 17.71 | 18.64 | 17.42 | 18.24 | 310,751 | +0.50(+2.82%) |
Feb 15, 2007 | 17.68 | 17.83 | 17.46 | 17.74 | 341,636 | +0.14(+0.80%) |
Feb 14, 2007 | 17.39 | 17.92 | 17.39 | 17.60 | 293,330 | -0.05(-0.28%) |
Feb 13, 2007 | 17.80 | 17.89 | 17.41 | 17.65 | 536,378 | -0.16(-0.90%) |
Feb 12, 2007 | 17.00 | 17.85 | 16.81 | 17.81 | 321,621 | +0.72(+4.21%) |
Feb 09, 2007 | 17.22 | 17.76 | 16.91 | 17.09 | 264,758 | -0.17(-0.98%) |
Feb 08, 2007 | 16.76 | 17.52 | 16.68 | 17.26 | 375,023 | +0.18(+1.05%) |
Feb 07, 2007 | 17.67 | 18.75 | 16.86 | 17.08 | 987,174 | -0.82(-4.58%) |
Feb 06, 2007 | 15.26 | 18.35 | 15.20 | 17.90 | 1,772,793 | +3.24(+22.10%) |
Feb 05, 2007 | 14.59 | 15.56 | 14.27 | 14.66 | 738,117 | -0.45(-2.98%) |
Feb 02, 2007 | 14.63 | 15.24 | 14.51 | 15.11 | 328,722 | +0.51(+3.49%) |
Feb 01, 2007 | 14.63 | 14.82 | 14.35 | 14.60 | 304,516 | -0.12(-0.82%) |
Jan 31, 2007 | 14.78 | 14.79 | 14.26 | 14.72 | 317,854 | -0.06(-0.41%) |
Jan 30, 2007 | 14.78 | 15.00 | 14.68 | 14.78 | 293,943 | -0.02(-0.14%) |
Jan 29, 2007 | 14.55 | 15.16 | 14.51 | 14.80 | 203,535 | +0.24(+1.65%) |
Jan 26, 2007 | 14.67 | 14.99 | 14.34 | 14.56 | 464,710 | -0.15(-1.02%) |
Jan 25, 2007 | 14.80 | 15.16 | 14.54 | 14.71 | 446,226 | -0.12(-0.81%) |
Jan 24, 2007 | 14.79 | 15.20 | 14.71 | 14.83 | 274,923 | +0.34(+2.35%) |
Jan 23, 2007 | 15.30 | 15.30 | 14.27 | 14.49 | 539,853 | -0.87(-5.66%) |
Jan 22, 2007 | 14.45 | 15.39 | 14.05 | 15.36 | 508,910 | +0.93(+6.44%) |
Jan 19, 2007 | 14.46 | 14.66 | 14.12 | 14.43 | 389,064 | -0.06(-0.41%) |
Jan 18, 2007 | 15.25 | 15.26 | 14.30 | 14.49 | 233,252 | -0.69(-4.55%) |
Jan 17, 2007 | 15.35 | 15.67 | 15.13 | 15.18 | 245,940 | -0.11(-0.72%) |
Jan 16, 2007 | 15.09 | 15.43 | 14.96 | 15.29 | 183,970 | +0.16(+1.06%) |
Jan 12, 2007 | 15.04 | 15.26 | 14.93 | 15.13 | 166,842 | +0.03(+0.20%) |
Jan 11, 2007 | 14.75 | 15.22 | 14.74 | 15.10 | 442,998 | +0.33(+2.23%) |
Jan 10, 2007 | 14.55 | 14.84 | 14.43 | 14.77 | 184,037 | +0.22(+1.51%) |
Jan 09, 2007 | 14.94 | 15.30 | 14.47 | 14.55 | 453,174 | -0.36(-2.41%) |
Jan 08, 2007 | 14.98 | 15.17 | 14.70 | 14.91 | 282,224 | -0.12(-0.80%) |
Jan 05, 2007 | 15.68 | 15.68 | 14.88 | 15.03 | 442,980 | -0.73(-4.63%) |
Jan 04, 2007 | 14.85 | 15.83 | 14.79 | 15.76 | 325,348 | +0.98(+6.63%) |
Jan 03, 2007 | 15.92 | 16.07 | 14.52 | 14.78 | 713,709 | -1.02(-6.46%) |
Dec 29, 2006 | 16.30 | 16.39 | 15.35 | 15.80 | 828,596 | -0.63(-3.83%) |
Dec 28, 2006 | 16.50 | 16.70 | 16.26 | 16.43 | 171,668 | -0.16(-0.96%) |
Dec 27, 2006 | 16.70 | 16.86 | 16.17 | 16.59 | 417,254 | -0.15(-0.90%) |
Dec 26, 2006 | 16.62 | 16.84 | 16.02 | 16.74 | 286,093 | +0.06(+0.36%) |
Dec 22, 2006 | 16.34 | 16.97 | 16.23 | 16.68 | 226,973 | +0.42(+2.58%) |
Dec 21, 2006 | 16.28 | 17.11 | 16.08 | 16.26 | 381,347 | -0.06(-0.37%) |
Dec 20, 2006 | 16.39 | 16.44 | 16.00 | 16.32 | 171,198 | +0.00(+0.00%) |
Dec 19, 2006 | 14.90 | 16.59 | 14.90 | 16.32 | 685,885 | +1.25(+8.29%) |
Dec 18, 2006 | 16.08 | 16.13 | 14.90 | 15.07 | 309,989 | -1.01(-6.28%) |
Dec 15, 2006 | 15.91 | 16.43 | 15.80 | 16.08 | 293,488 | +0.12(+0.75%) |
Dec 14, 2006 | 16.45 | 16.55 | 15.90 | 15.96 | 245,390 | -0.52(-3.16%) |
Dec 13, 2006 | 16.12 | 16.60 | 15.86 | 16.48 | 363,355 | +0.36(+2.23%) |
Dec 12, 2006 | 16.33 | 16.49 | 15.80 | 16.12 | 901,261 | -0.26(-1.59%) |
Dec 11, 2006 | 16.75 | 17.51 | 16.23 | 16.38 | 700,486 | -0.38(-2.27%) |
Dec 08, 2006 | 16.80 | 16.95 | 16.28 | 16.76 | 253,863 | +0.11(+0.66%) |
Dec 07, 2006 | 16.30 | 17.14 | 16.10 | 16.65 | 807,434 | +0.44(+2.71%) |
Dec 06, 2006 | 16.00 | 16.26 | 15.60 | 16.21 | 328,750 | +0.21(+1.31%) |
Dec 05, 2006 | 16.23 | 16.35 | 15.61 | 16.00 | 431,266 | -0.15(-0.93%) |
Dec 04, 2006 | 15.35 | 16.54 | 15.10 | 16.15 | 721,604 | +0.89(+5.83%) |