Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.73 | 15.73 | 15.20 | 15.66 | 2,714 | +0.11(+0.70%) |
Feb 27, 2007 | 15.71 | 15.73 | 15.27 | 15.55 | 3,968 | -0.39(-2.47%) |
Feb 26, 2007 | 15.38 | 15.95 | 15.38 | 15.95 | 5,370 | +0.07(+0.47%) |
Feb 23, 2007 | 15.34 | 16.01 | 15.29 | 15.87 | 11,212 | +0.43(+2.77%) |
Feb 22, 2007 | 15.70 | 15.73 | 15.36 | 15.44 | 10,129 | -0.24(-1.53%) |
Feb 21, 2007 | 15.73 | 15.73 | 15.51 | 15.68 | 12,124 | +0.15(+0.98%) |
Feb 20, 2007 | 15.51 | 15.90 | 15.51 | 15.53 | 7,250 | +0.24(+1.58%) |
Feb 16, 2007 | 15.16 | 15.62 | 15.07 | 15.29 | 12,044 | +0.44(+2.94%) |
Feb 15, 2007 | 14.64 | 14.90 | 14.55 | 14.85 | 3,685 | +0.11(+0.74%) |
Feb 14, 2007 | 15.29 | 15.49 | 14.44 | 14.75 | 6,418 | -0.57(-3.71%) |
Feb 13, 2007 | 15.29 | 15.71 | 14.88 | 15.31 | 17,509 | +0.33(+2.19%) |
Feb 12, 2007 | 15.29 | 15.55 | 14.96 | 14.99 | 12,495 | -0.26(-1.72%) |
Feb 09, 2007 | 14.44 | 15.29 | 14.42 | 15.25 | 7,982 | +0.85(+5.92%) |
Feb 08, 2007 | 14.33 | 14.48 | 14.02 | 14.40 | 25,575 | -0.13(-0.90%) |
Feb 07, 2007 | 14.20 | 14.85 | 14.20 | 14.53 | 5,653 | +0.33(+2.31%) |
Feb 06, 2007 | 14.20 | 14.75 | 13.98 | 14.20 | 13,068 | -0.24(-1.66%) |
Feb 05, 2007 | 14.20 | 14.64 | 14.20 | 14.44 | 4,023 | +0.13(+0.92%) |
Feb 02, 2007 | 14.74 | 14.74 | 14.31 | 14.31 | 10,945 | -0.39(-2.67%) |
Feb 01, 2007 | 14.26 | 14.83 | 13.94 | 14.70 | 32,973 | +0.44(+3.06%) |
Jan 31, 2007 | 15.68 | 15.68 | 13.87 | 14.26 | 105,795 | -1.42(-9.05%) |
Jan 30, 2007 | 15.82 | 15.95 | 15.68 | 15.68 | 7,662 | -0.26(-1.64%) |
Jan 29, 2007 | 16.17 | 16.71 | 15.84 | 15.95 | 12,563 | -0.52(-3.18%) |
Jan 26, 2007 | 16.71 | 16.73 | 15.84 | 16.47 | 27,809 | -0.02(-0.13%) |
Jan 25, 2007 | 16.49 | 16.69 | 16.36 | 16.49 | 5,058 | +0.20(+1.21%) |
Jan 24, 2007 | 15.75 | 16.32 | 15.73 | 16.30 | 24,860 | +0.44(+2.75%) |
Jan 23, 2007 | 15.73 | 16.01 | 15.51 | 15.86 | 28,951 | -0.05(-0.33%) |
Jan 22, 2007 | 16.41 | 16.56 | 15.73 | 15.91 | 19,152 | -0.47(-2.88%) |
Jan 19, 2007 | 16.60 | 16.82 | 16.38 | 16.38 | 19,479 | -0.24(-1.45%) |
Jan 18, 2007 | 16.93 | 16.93 | 16.62 | 16.62 | 10,487 | -0.11(-0.65%) |
Jan 17, 2007 | 16.78 | 17.26 | 16.67 | 16.73 | 13,592 | -0.26(-1.54%) |
Jan 16, 2007 | 17.48 | 17.54 | 16.60 | 17.00 | 33,642 | -0.48(-2.75%) |
Jan 12, 2007 | 17.45 | 17.65 | 17.45 | 17.48 | 24,047 | -0.35(-1.96%) |
Jan 11, 2007 | 17.80 | 17.91 | 17.50 | 17.83 | 15,120 | -0.09(-0.49%) |
Jan 10, 2007 | 17.80 | 18.04 | 17.80 | 17.91 | 6,493 | +0.07(+0.37%) |
Jan 09, 2007 | 17.67 | 18.02 | 17.67 | 17.85 | 5,773 | -0.17(-0.97%) |
Jan 08, 2007 | 18.24 | 18.31 | 17.91 | 18.02 | 13,341 | +0.28(+1.60%) |
Jan 05, 2007 | 18.09 | 18.09 | 17.15 | 17.74 | 25,085 | -0.17(-0.98%) |
Jan 04, 2007 | 17.56 | 17.91 | 17.56 | 17.91 | 2,898 | +0.24(+1.36%) |
Jan 03, 2007 | 17.93 | 18.35 | 17.48 | 17.67 | 18,171 | -0.37(-2.07%) |
Dec 29, 2006 | 18.02 | 18.13 | 17.96 | 18.05 | 3,401 | -0.10(-0.56%) |
Dec 28, 2006 | 18.33 | 18.33 | 17.96 | 18.15 | 3,273 | -0.14(-0.75%) |
Dec 27, 2006 | 18.07 | 18.28 | 17.87 | 18.28 | 5,502 | +0.02(+0.12%) |
Dec 26, 2006 | 18.57 | 18.57 | 18.07 | 18.26 | 6,647 | +0.02(+0.12%) |
Dec 22, 2006 | 17.83 | 18.57 | 17.74 | 18.24 | 18,070 | +0.39(+2.20%) |
Dec 21, 2006 | 18.22 | 18.22 | 17.80 | 17.85 | 15,406 | -0.22(-1.21%) |
Dec 20, 2006 | 18.13 | 18.24 | 18.02 | 18.07 | 25,519 | +0.14(+0.78%) |
Dec 19, 2006 | 17.87 | 18.00 | 17.72 | 17.93 | 11,952 | +0.01(+0.07%) |
Dec 18, 2006 | 18.13 | 18.55 | 17.80 | 17.91 | 22,809 | +0.11(+0.61%) |
Dec 15, 2006 | 17.78 | 18.11 | 17.78 | 17.80 | 5,794 | -0.15(-0.85%) |
Dec 14, 2006 | 18.13 | 18.13 | 17.83 | 17.96 | 10,064 | +0.17(+0.98%) |
Dec 13, 2006 | 18.08 | 18.55 | 17.48 | 17.78 | 13,823 | -0.13(-0.73%) |
Dec 12, 2006 | 18.24 | 18.57 | 17.52 | 17.91 | 20,501 | -0.28(-1.56%) |
Dec 11, 2006 | 18.22 | 18.57 | 17.80 | 18.20 | 6,213 | +0.20(+1.09%) |
Dec 08, 2006 | 17.59 | 18.02 | 17.37 | 18.00 | 10,202 | +0.39(+2.23%) |
Dec 07, 2006 | 17.85 | 18.02 | 17.19 | 17.61 | 21,746 | -0.35(-1.95%) |
Dec 06, 2006 | 19.05 | 19.14 | 17.48 | 17.96 | 97,126 | -0.63(-3.41%) |
Dec 05, 2006 | 18.52 | 19.11 | 18.35 | 18.59 | 53,089 | +0.37(+2.04%) |
Dec 04, 2006 | 17.48 | 18.48 | 17.48 | 18.22 | 52,357 | +0.85(+4.91%) |