Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.67 | 15.73 | 15.38 | 15.44 | 249,610 | -0.23(-1.45%) |
Feb 27, 2007 | 16.31 | 16.44 | 15.63 | 15.67 | 206,424 | -0.73(-4.46%) |
Feb 26, 2007 | 16.21 | 16.53 | 16.21 | 16.40 | 160,552 | +0.29(+1.80%) |
Feb 23, 2007 | 15.67 | 16.14 | 15.53 | 16.11 | 115,093 | +0.40(+2.56%) |
Feb 22, 2007 | 15.87 | 15.87 | 15.50 | 15.70 | 181,628 | -0.18(-1.13%) |
Feb 21, 2007 | 15.98 | 16.18 | 15.78 | 15.88 | 114,266 | -0.21(-1.32%) |
Feb 20, 2007 | 16.11 | 16.24 | 16.05 | 16.10 | 78,726 | +0.01(+0.06%) |
Feb 16, 2007 | 16.10 | 16.16 | 15.94 | 16.09 | 88,644 | -0.01(-0.06%) |
Feb 15, 2007 | 16.18 | 16.35 | 16.09 | 16.10 | 82,858 | -0.13(-0.81%) |
Feb 14, 2007 | 16.33 | 16.39 | 16.22 | 16.23 | 114,886 | -0.09(-0.56%) |
Feb 13, 2007 | 15.85 | 16.41 | 15.85 | 16.32 | 140,302 | +0.54(+3.40%) |
Feb 12, 2007 | 15.83 | 15.94 | 15.55 | 15.78 | 256,222 | +0.32(+2.07%) |
Feb 09, 2007 | 15.29 | 15.56 | 15.24 | 15.46 | 93,397 | +0.18(+1.17%) |
Feb 08, 2007 | 15.08 | 15.30 | 15.07 | 15.28 | 148,360 | +0.15(+0.99%) |
Feb 07, 2007 | 15.16 | 15.25 | 15.02 | 15.13 | 133,896 | -0.06(-0.41%) |
Feb 06, 2007 | 15.20 | 15.26 | 15.12 | 15.20 | 94,430 | -0.04(-0.29%) |
Feb 05, 2007 | 15.27 | 15.34 | 15.17 | 15.24 | 161,998 | +0.00(+0.00%) |
Feb 02, 2007 | 15.24 | 15.34 | 15.20 | 15.24 | 69,634 | +0.00(+0.03%) |
Feb 01, 2007 | 15.42 | 15.48 | 15.02 | 15.23 | 95,463 | -0.18(-1.16%) |
Jan 31, 2007 | 15.50 | 15.73 | 15.41 | 15.41 | 98,149 | -0.07(-0.47%) |
Jan 30, 2007 | 15.55 | 15.63 | 15.42 | 15.49 | 181,421 | -0.07(-0.44%) |
Jan 29, 2007 | 14.78 | 15.79 | 14.71 | 15.55 | 399,624 | +0.89(+6.07%) |
Jan 26, 2007 | 14.53 | 14.69 | 14.46 | 14.66 | 199,398 | -0.05(-0.33%) |
Jan 25, 2007 | 14.52 | 15.05 | 14.48 | 14.71 | 408,715 | +0.19(+1.33%) |
Jan 24, 2007 | 13.67 | 14.71 | 13.67 | 14.52 | 699,032 | +1.60(+12.40%) |
Jan 23, 2007 | 12.82 | 12.97 | 12.82 | 12.92 | 70,874 | +0.07(+0.53%) |
Jan 22, 2007 | 12.95 | 12.97 | 12.85 | 12.85 | 96,496 | -0.22(-1.67%) |
Jan 19, 2007 | 12.92 | 13.18 | 12.84 | 13.07 | 119,845 | +0.14(+1.05%) |
Jan 18, 2007 | 12.87 | 12.94 | 12.81 | 12.93 | 44,012 | +0.03(+0.23%) |
Jan 17, 2007 | 12.93 | 12.97 | 12.84 | 12.90 | 53,724 | -0.07(-0.52%) |
Jan 16, 2007 | 12.99 | 13.01 | 12.86 | 12.97 | 123,771 | +0.00(+0.00%) |
Jan 12, 2007 | 12.82 | 12.97 | 12.82 | 12.97 | 78,519 | +0.18(+1.44%) |
Jan 11, 2007 | 12.26 | 12.92 | 12.26 | 12.79 | 156,419 | +0.52(+4.22%) |
Jan 10, 2007 | 12.49 | 12.49 | 12.17 | 12.27 | 89,677 | -0.15(-1.17%) |
Jan 09, 2007 | 12.53 | 12.55 | 12.31 | 12.41 | 59,303 | -0.16(-1.27%) |
Jan 08, 2007 | 12.44 | 12.60 | 12.37 | 12.57 | 40,086 | +0.08(+0.66%) |
Jan 05, 2007 | 12.82 | 12.82 | 12.30 | 12.49 | 81,412 | -0.38(-2.93%) |
Jan 04, 2007 | 12.30 | 12.89 | 12.28 | 12.87 | 52,070 | +0.57(+4.64%) |
Jan 03, 2007 | 12.87 | 12.95 | 12.23 | 12.30 | 128,524 | -0.53(-4.15%) |
Dec 29, 2006 | 12.97 | 12.97 | 12.79 | 12.83 | 39,673 | -0.14(-1.08%) |
Dec 28, 2006 | 12.97 | 12.97 | 12.93 | 12.97 | 52,897 | +0.00(+0.00%) |
Dec 27, 2006 | 12.95 | 12.97 | 12.91 | 12.97 | 31,821 | +0.04(+0.34%) |
Dec 26, 2006 | 12.58 | 13.00 | 12.58 | 12.93 | 63,642 | +0.40(+3.17%) |
Dec 22, 2006 | 13.00 | 13.00 | 12.51 | 12.53 | 57,030 | -0.47(-3.61%) |
Dec 21, 2006 | 13.07 | 13.16 | 13.00 | 13.00 | 55,583 | -0.08(-0.59%) |
Dec 20, 2006 | 13.29 | 13.34 | 13.06 | 13.08 | 138,442 | -0.24(-1.82%) |
Dec 19, 2006 | 13.42 | 13.42 | 13.15 | 13.32 | 148,360 | -0.14(-1.04%) |
Dec 18, 2006 | 13.33 | 13.50 | 13.33 | 13.46 | 80,586 | +0.14(+1.02%) |
Dec 15, 2006 | 13.22 | 13.34 | 13.19 | 13.32 | 93,810 | +0.11(+0.81%) |
Dec 14, 2006 | 13.14 | 13.24 | 13.04 | 13.22 | 299,408 | +0.09(+0.66%) |
Dec 13, 2006 | 12.76 | 13.13 | 12.71 | 13.13 | 86,578 | +0.28(+2.15%) |
Dec 12, 2006 | 12.66 | 12.95 | 12.66 | 12.85 | 179,562 | +0.20(+1.57%) |
Dec 11, 2006 | 12.63 | 12.67 | 12.41 | 12.66 | 134,103 | +0.00(+0.00%) |
Dec 08, 2006 | 12.51 | 12.75 | 12.42 | 12.66 | 55,583 | +0.14(+1.12%) |
Dec 07, 2006 | 12.46 | 12.57 | 12.43 | 12.52 | 15,290 | +0.03(+0.23%) |
Dec 06, 2006 | 12.43 | 12.69 | 12.38 | 12.49 | 69,014 | +0.01(+0.08%) |
Dec 05, 2006 | 12.24 | 12.56 | 12.21 | 12.48 | 41,739 | +0.27(+2.18%) |
Dec 04, 2006 | 12.40 | 12.51 | 12.18 | 12.21 | 90,297 | -0.18(-1.44%) |