Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.94 | 16.14 | 15.84 | 15.97 | 2,486,187 | +0.02(+0.15%) |
Feb 27, 2007 | 16.10 | 16.48 | 15.82 | 15.95 | 2,366,899 | -0.52(-3.15%) |
Feb 26, 2007 | 16.33 | 16.54 | 16.31 | 16.47 | 2,103,094 | +0.25(+1.56%) |
Feb 23, 2007 | 16.40 | 16.49 | 16.04 | 16.21 | 1,894,505 | -0.11(-0.65%) |
Feb 22, 2007 | 16.10 | 16.37 | 15.97 | 16.32 | 2,369,618 | +0.28(+1.76%) |
Feb 21, 2007 | 15.90 | 16.10 | 15.68 | 16.04 | 2,860,194 | +0.15(+0.93%) |
Feb 20, 2007 | 15.84 | 15.91 | 15.76 | 15.89 | 2,483,468 | -0.02(-0.15%) |
Feb 16, 2007 | 15.95 | 16.00 | 15.84 | 15.91 | 1,677,339 | +0.02(+0.15%) |
Feb 15, 2007 | 15.83 | 15.94 | 15.74 | 15.89 | 2,984,580 | -0.02(-0.11%) |
Feb 14, 2007 | 16.12 | 16.21 | 15.85 | 15.91 | 2,488,497 | -0.16(-0.99%) |
Feb 13, 2007 | 16.10 | 16.23 | 15.98 | 16.07 | 1,999,329 | +0.06(+0.37%) |
Feb 12, 2007 | 16.11 | 16.20 | 15.82 | 16.01 | 2,772,448 | -0.20(-1.23%) |
Feb 09, 2007 | 16.46 | 16.52 | 16.12 | 16.21 | 2,182,869 | -0.23(-1.40%) |
Feb 08, 2007 | 16.42 | 16.52 | 16.26 | 16.44 | 2,492,644 | -0.02(-0.14%) |
Feb 07, 2007 | 16.62 | 16.81 | 16.30 | 16.46 | 2,171,144 | -0.07(-0.43%) |
Feb 06, 2007 | 16.83 | 16.89 | 16.28 | 16.53 | 2,222,802 | -0.15(-0.88%) |
Feb 05, 2007 | 16.76 | 16.87 | 16.63 | 16.68 | 2,293,151 | -0.01(-0.04%) |
Feb 02, 2007 | 16.44 | 16.76 | 16.25 | 16.68 | 5,059,717 | +0.27(+1.65%) |
Feb 01, 2007 | 16.21 | 16.64 | 16.05 | 16.41 | 6,579,875 | +0.62(+3.95%) |
Jan 31, 2007 | 15.84 | 15.97 | 15.65 | 15.79 | 3,361,816 | -0.03(-0.19%) |
Jan 30, 2007 | 15.34 | 15.84 | 15.34 | 15.82 | 3,516,789 | +0.59(+3.90%) |
Jan 29, 2007 | 15.25 | 15.44 | 15.13 | 15.22 | 2,187,457 | -0.01(-0.08%) |
Jan 26, 2007 | 15.28 | 15.36 | 15.17 | 15.24 | 1,979,978 | +0.07(+0.47%) |
Jan 25, 2007 | 15.50 | 15.55 | 15.01 | 15.17 | 2,056,614 | -0.35(-2.24%) |
Jan 24, 2007 | 15.18 | 15.54 | 15.15 | 15.51 | 3,200,726 | +0.17(+1.11%) |
Jan 23, 2007 | 14.87 | 15.44 | 14.82 | 15.34 | 3,249,155 | +0.62(+4.20%) |
Jan 22, 2007 | 14.91 | 14.98 | 14.62 | 14.72 | 2,371,317 | -0.04(-0.24%) |
Jan 19, 2007 | 14.31 | 14.78 | 14.25 | 14.76 | 2,269,022 | +0.48(+3.34%) |
Jan 18, 2007 | 14.49 | 14.68 | 14.25 | 14.28 | 1,765,531 | -0.16(-1.10%) |
Jan 17, 2007 | 14.27 | 14.68 | 14.27 | 14.44 | 2,604,626 | +0.09(+0.66%) |
Jan 16, 2007 | 14.22 | 14.51 | 14.19 | 14.35 | 4,238,804 | +0.02(+0.16%) |
Jan 12, 2007 | 13.82 | 14.35 | 13.81 | 14.32 | 2,493,324 | +0.56(+4.06%) |
Jan 11, 2007 | 13.64 | 14.08 | 13.62 | 13.76 | 3,598,863 | +0.10(+0.73%) |
Jan 10, 2007 | 13.65 | 13.77 | 13.54 | 13.66 | 2,993,586 | -0.10(-0.73%) |
Jan 09, 2007 | 13.52 | 13.82 | 13.37 | 13.76 | 3,033,689 | +0.08(+0.56%) |
Jan 08, 2007 | 13.84 | 13.94 | 13.58 | 13.69 | 2,458,149 | +0.08(+0.56%) |
Jan 05, 2007 | 13.54 | 13.76 | 13.51 | 13.61 | 4,428,952 | +0.04(+0.30%) |
Jan 04, 2007 | 13.54 | 13.70 | 13.41 | 13.57 | 3,399,030 | -0.05(-0.35%) |
Jan 03, 2007 | 14.25 | 14.30 | 13.50 | 13.62 | 4,370,837 | -0.78(-5.44%) |
Dec 29, 2006 | 14.62 | 14.63 | 14.31 | 14.40 | 1,497,388 | -0.26(-1.77%) |
Dec 28, 2006 | 14.57 | 14.82 | 14.46 | 14.66 | 1,664,425 | +0.11(+0.73%) |
Dec 27, 2006 | 14.34 | 14.57 | 14.30 | 14.55 | 1,468,840 | +0.26(+1.81%) |
Dec 26, 2006 | 14.55 | 14.74 | 14.25 | 14.29 | 1,599,003 | -0.28(-1.94%) |
Dec 22, 2006 | 14.79 | 14.83 | 14.55 | 14.58 | 1,396,622 | -0.20(-1.35%) |
Dec 21, 2006 | 15.09 | 15.24 | 14.67 | 14.78 | 2,758,239 | -0.34(-2.22%) |
Dec 20, 2006 | 15.45 | 15.45 | 15.10 | 15.11 | 1,984,736 | -0.31(-2.02%) |
Dec 19, 2006 | 15.04 | 15.43 | 14.92 | 15.42 | 1,545,477 | +0.29(+1.91%) |
Dec 18, 2006 | 15.77 | 15.81 | 15.11 | 15.14 | 2,231,468 | -0.67(-4.24%) |
Dec 15, 2006 | 15.89 | 15.90 | 15.69 | 15.81 | 1,620,414 | -0.06(-0.41%) |
Dec 14, 2006 | 15.83 | 16.00 | 15.76 | 15.87 | 1,844,886 | +0.17(+1.09%) |
Dec 13, 2006 | 15.90 | 15.98 | 15.64 | 15.70 | 2,949,745 | -0.21(-1.33%) |
Dec 12, 2006 | 16.01 | 16.16 | 15.80 | 15.91 | 1,493,309 | -0.05(-0.33%) |
Dec 11, 2006 | 15.98 | 16.13 | 15.87 | 15.97 | 1,437,234 | -0.14(-0.88%) |
Dec 08, 2006 | 16.13 | 16.27 | 16.01 | 16.11 | 1,583,710 | +0.07(+0.44%) |
Dec 07, 2006 | 16.07 | 16.18 | 15.84 | 16.04 | 2,020,250 | -0.04(-0.22%) |
Dec 06, 2006 | 15.80 | 16.26 | 15.69 | 16.07 | 2,602,926 | +0.25(+1.56%) |
Dec 05, 2006 | 15.88 | 16.03 | 15.62 | 15.82 | 2,996,305 | +0.02(+0.11%) |
Dec 04, 2006 | 15.88 | 15.91 | 15.58 | 15.81 | 2,075,816 | -0.15(-0.92%) |