Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.52 | 14.70 | 14.47 | 14.61 | 1,512,913 | +0.07(+0.47%) |
Feb 27, 2007 | 15.07 | 15.07 | 14.50 | 14.54 | 1,860,272 | -0.54(-3.57%) |
Feb 26, 2007 | 15.01 | 15.10 | 14.98 | 15.07 | 491,404 | +0.06(+0.41%) |
Feb 23, 2007 | 15.02 | 15.06 | 14.97 | 15.01 | 535,326 | +0.00(+0.03%) |
Feb 22, 2007 | 15.03 | 15.09 | 14.97 | 15.01 | 570,717 | -0.02(-0.13%) |
Feb 21, 2007 | 15.03 | 15.07 | 14.89 | 15.03 | 656,705 | -0.03(-0.23%) |
Feb 20, 2007 | 14.98 | 15.08 | 14.88 | 15.06 | 621,576 | +0.08(+0.53%) |
Feb 16, 2007 | 14.88 | 14.99 | 14.88 | 14.98 | 1,130,162 | +0.05(+0.36%) |
Feb 15, 2007 | 14.92 | 15.06 | 14.91 | 14.93 | 880,588 | -0.05(-0.33%) |
Feb 14, 2007 | 14.97 | 15.03 | 14.91 | 14.98 | 705,469 | +0.00(+0.00%) |
Feb 13, 2007 | 14.88 | 14.99 | 14.85 | 14.98 | 442,648 | +0.13(+0.87%) |
Feb 12, 2007 | 14.86 | 14.93 | 14.82 | 14.85 | 527,461 | -0.04(-0.26%) |
Feb 09, 2007 | 14.92 | 15.00 | 14.85 | 14.89 | 672,435 | -0.04(-0.28%) |
Feb 08, 2007 | 14.96 | 14.98 | 14.84 | 14.93 | 852,013 | -0.01(-0.05%) |
Feb 07, 2007 | 14.91 | 14.98 | 14.87 | 14.94 | 687,115 | +0.02(+0.13%) |
Feb 06, 2007 | 14.97 | 15.00 | 14.90 | 14.92 | 806,922 | -0.05(-0.33%) |
Feb 05, 2007 | 14.89 | 14.99 | 14.85 | 14.97 | 844,148 | +0.02(+0.15%) |
Feb 02, 2007 | 14.98 | 15.05 | 14.91 | 14.95 | 879,539 | -0.01(-0.05%) |
Feb 01, 2007 | 14.92 | 14.97 | 14.85 | 14.95 | 851,751 | +0.06(+0.41%) |
Jan 31, 2007 | 14.78 | 14.91 | 14.71 | 14.89 | 1,095,295 | +0.08(+0.54%) |
Jan 30, 2007 | 14.80 | 14.86 | 14.70 | 14.81 | 1,141,697 | +0.11(+0.75%) |
Jan 29, 2007 | 14.64 | 14.81 | 14.58 | 14.70 | 1,232,142 | +0.02(+0.10%) |
Jan 26, 2007 | 14.74 | 14.86 | 14.66 | 14.69 | 1,396,253 | -0.26(-1.76%) |
Jan 25, 2007 | 14.72 | 15.01 | 14.69 | 14.95 | 1,992,662 | +0.27(+1.82%) |
Jan 24, 2007 | 14.76 | 14.82 | 14.28 | 14.68 | 1,383,931 | -0.10(-0.65%) |
Jan 23, 2007 | 14.66 | 14.98 | 14.63 | 14.78 | 2,315,116 | +0.12(+0.81%) |
Jan 22, 2007 | 14.55 | 14.73 | 14.54 | 14.66 | 1,127,016 | +0.11(+0.79%) |
Jan 19, 2007 | 14.51 | 14.58 | 14.45 | 14.54 | 1,166,602 | +0.05(+0.34%) |
Jan 18, 2007 | 14.17 | 14.53 | 14.17 | 14.50 | 1,098,703 | -0.01(-0.08%) |
Jan 17, 2007 | 14.47 | 14.58 | 14.43 | 14.51 | 1,149,038 | -0.00(-0.03%) |
Jan 16, 2007 | 14.51 | 14.55 | 14.48 | 14.51 | 1,973,262 | +0.02(+0.16%) |
Jan 12, 2007 | 14.56 | 14.56 | 14.44 | 14.49 | 1,393,107 | -0.06(-0.42%) |
Jan 11, 2007 | 14.53 | 14.65 | 14.48 | 14.55 | 1,205,139 | +0.06(+0.42%) |
Jan 10, 2007 | 14.50 | 14.51 | 14.40 | 14.49 | 942,457 | -0.02(-0.13%) |
Jan 09, 2007 | 14.50 | 14.56 | 14.47 | 14.51 | 1,560,101 | +0.05(+0.34%) |
Jan 08, 2007 | 14.47 | 14.51 | 14.28 | 14.46 | 1,792,111 | -0.03(-0.24%) |
Jan 05, 2007 | 14.57 | 14.64 | 14.46 | 14.49 | 1,218,510 | -0.09(-0.60%) |
Jan 04, 2007 | 14.66 | 14.68 | 14.50 | 14.58 | 1,534,148 | -0.07(-0.47%) |
Jan 03, 2007 | 14.65 | 14.69 | 14.53 | 14.65 | 2,018,615 | -0.06(-0.41%) |
Dec 29, 2006 | 14.85 | 14.88 | 14.70 | 14.71 | 643,597 | -0.15(-1.03%) |
Dec 28, 2006 | 14.83 | 14.90 | 14.83 | 14.86 | 635,470 | +0.01(+0.08%) |
Dec 27, 2006 | 15.03 | 15.03 | 14.82 | 14.85 | 1,055,709 | -0.14(-0.97%) |
Dec 26, 2006 | 14.89 | 15.02 | 14.83 | 14.99 | 815,835 | +0.11(+0.72%) |
Dec 22, 2006 | 14.93 | 14.93 | 14.80 | 14.89 | 1,065,671 | -0.02(-0.13%) |
Dec 21, 2006 | 15.11 | 15.19 | 14.88 | 14.91 | 1,643,730 | -0.19(-1.26%) |
Dec 20, 2006 | 15.02 | 15.13 | 14.97 | 15.10 | 1,044,174 | +0.05(+0.35%) |
Dec 19, 2006 | 15.01 | 15.06 | 14.95 | 15.04 | 1,740,204 | +0.01(+0.05%) |
Dec 18, 2006 | 15.03 | 15.07 | 14.99 | 15.04 | 1,484,075 | +0.00(+0.03%) |
Dec 15, 2006 | 14.95 | 15.10 | 14.94 | 15.03 | 1,777,168 | +0.01(+0.05%) |
Dec 14, 2006 | 15.04 | 15.14 | 14.99 | 15.03 | 850,440 | -0.02(-0.13%) |
Dec 13, 2006 | 15.14 | 15.18 | 15.00 | 15.04 | 981,781 | -0.03(-0.20%) |
Dec 12, 2006 | 14.90 | 15.11 | 14.89 | 15.07 | 1,327,567 | +0.12(+0.82%) |
Dec 11, 2006 | 14.90 | 14.96 | 14.87 | 14.95 | 1,389,961 | +0.03(+0.18%) |
Dec 08, 2006 | 14.82 | 14.95 | 14.82 | 14.93 | 836,808 | +0.11(+0.72%) |
Dec 07, 2006 | 14.95 | 14.96 | 14.80 | 14.82 | 1,373,183 | -0.17(-1.15%) |
Dec 06, 2006 | 14.97 | 15.03 | 14.91 | 14.99 | 1,128,065 | +0.05(+0.33%) |
Dec 05, 2006 | 14.87 | 14.95 | 14.87 | 14.94 | 775,725 | +0.02(+0.10%) |
Dec 04, 2006 | 14.86 | 14.96 | 14.80 | 14.93 | 1,174,205 | +0.11(+0.72%) |