Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.54 | 13.63 | 13.41 | 13.50 | 235,017 | -0.08(-0.59%) |
Feb 27, 2007 | 13.30 | 14.18 | 13.30 | 13.58 | 286,117 | -0.60(-4.26%) |
Feb 26, 2007 | 14.22 | 14.26 | 14.18 | 14.19 | 244,021 | -0.05(-0.37%) |
Feb 23, 2007 | 14.33 | 14.34 | 14.22 | 14.24 | 97,698 | -0.08(-0.59%) |
Feb 22, 2007 | 14.36 | 14.37 | 14.22 | 14.33 | 124,036 | +0.04(+0.25%) |
Feb 21, 2007 | 14.22 | 14.33 | 14.20 | 14.29 | 116,383 | +0.01(+0.06%) |
Feb 20, 2007 | 14.23 | 14.38 | 14.19 | 14.28 | 183,691 | +0.01(+0.06%) |
Feb 16, 2007 | 14.30 | 14.31 | 14.19 | 14.27 | 305,252 | -0.03(-0.22%) |
Feb 15, 2007 | 14.27 | 14.33 | 14.19 | 14.30 | 287,693 | +0.04(+0.28%) |
Feb 14, 2007 | 14.36 | 14.41 | 14.19 | 14.26 | 158,044 | -0.13(-0.89%) |
Feb 13, 2007 | 14.38 | 14.42 | 14.28 | 14.39 | 116,608 | +0.07(+0.46%) |
Feb 12, 2007 | 14.44 | 14.44 | 14.24 | 14.33 | 160,505 | -0.20(-1.38%) |
Feb 09, 2007 | 14.27 | 14.53 | 14.15 | 14.53 | 278,013 | +0.23(+1.58%) |
Feb 08, 2007 | 14.31 | 14.33 | 14.22 | 14.30 | 117,058 | -0.02(-0.16%) |
Feb 07, 2007 | 14.26 | 14.33 | 14.26 | 14.32 | 143,621 | +0.04(+0.31%) |
Feb 06, 2007 | 14.30 | 14.34 | 14.21 | 14.28 | 160,054 | -0.00(-0.03%) |
Feb 05, 2007 | 14.29 | 14.35 | 14.20 | 14.28 | 367,383 | -0.01(-0.06%) |
Feb 02, 2007 | 14.36 | 14.37 | 14.22 | 14.29 | 106,928 | -0.00(-0.03%) |
Feb 01, 2007 | 14.41 | 14.41 | 14.22 | 14.30 | 165,682 | +0.04(+0.25%) |
Jan 31, 2007 | 14.24 | 14.34 | 14.18 | 14.26 | 194,271 | +0.04(+0.31%) |
Jan 30, 2007 | 14.30 | 14.30 | 14.19 | 14.22 | 417,358 | -0.04(-0.25%) |
Jan 29, 2007 | 14.29 | 14.40 | 14.19 | 14.25 | 359,729 | -0.09(-0.65%) |
Jan 26, 2007 | 14.29 | 14.34 | 14.19 | 14.34 | 117,958 | +0.12(+0.84%) |
Jan 25, 2007 | 14.27 | 14.27 | 14.19 | 14.22 | 119,759 | -0.05(-0.34%) |
Jan 24, 2007 | 14.21 | 14.29 | 14.21 | 14.27 | 88,694 | +0.04(+0.28%) |
Jan 23, 2007 | 14.21 | 14.34 | 14.19 | 14.23 | 137,543 | +0.02(+0.13%) |
Jan 22, 2007 | 14.40 | 14.42 | 14.18 | 14.22 | 137,318 | -0.21(-1.45%) |
Jan 19, 2007 | 14.26 | 14.45 | 14.22 | 14.42 | 102,876 | +0.12(+0.87%) |
Jan 18, 2007 | 14.30 | 14.33 | 14.28 | 14.30 | 120,435 | +0.02(+0.12%) |
Jan 17, 2007 | 14.26 | 14.37 | 14.25 | 14.28 | 273,286 | +0.00(+0.00%) |
Jan 16, 2007 | 14.44 | 14.44 | 14.25 | 14.28 | 453,376 | -0.14(-0.95%) |
Jan 12, 2007 | 14.38 | 14.45 | 14.34 | 14.42 | 153,751 | +0.05(+0.34%) |
Jan 11, 2007 | 14.43 | 14.50 | 14.28 | 14.37 | 411,955 | -0.07(-0.46%) |
Jan 10, 2007 | 14.46 | 14.48 | 14.33 | 14.44 | 133,266 | -0.09(-0.61%) |
Jan 09, 2007 | 14.41 | 14.54 | 14.27 | 14.53 | 78,789 | +0.10(+0.68%) |
Jan 08, 2007 | 14.45 | 14.47 | 14.31 | 14.43 | 79,464 | -0.05(-0.34%) |
Jan 05, 2007 | 14.73 | 14.76 | 14.44 | 14.48 | 111,430 | -0.30(-2.01%) |
Jan 04, 2007 | 14.68 | 14.83 | 14.64 | 14.77 | 103,326 | +0.10(+0.67%) |
Jan 03, 2007 | 14.74 | 14.88 | 14.54 | 14.68 | 187,293 | +0.02(+0.12%) |
Dec 29, 2006 | 14.66 | 14.84 | 14.59 | 14.66 | 108,504 | -0.11(-0.72%) |
Dec 28, 2006 | 14.75 | 14.85 | 14.71 | 14.77 | 100,400 | -0.08(-0.51%) |
Dec 27, 2006 | 14.61 | 14.84 | 14.59 | 14.84 | 112,331 | +0.28(+1.92%) |
Dec 26, 2006 | 14.30 | 14.56 | 14.25 | 14.56 | 99,499 | -0.16(-1.06%) |
Dec 22, 2006 | 14.81 | 14.86 | 14.66 | 14.72 | 175,812 | -0.09(-0.63%) |
Dec 21, 2006 | 14.69 | 14.90 | 14.68 | 14.81 | 134,617 | +0.16(+1.09%) |
Dec 20, 2006 | 14.61 | 14.74 | 14.61 | 14.65 | 75,862 | +0.07(+0.46%) |
Dec 19, 2006 | 14.54 | 14.68 | 14.52 | 14.58 | 82,841 | -0.06(-0.42%) |
Dec 18, 2006 | 14.68 | 14.88 | 14.61 | 14.65 | 91,620 | -0.03(-0.18%) |
Dec 15, 2006 | 14.75 | 14.99 | 14.64 | 14.67 | 196,297 | -0.06(-0.39%) |
Dec 14, 2006 | 14.76 | 14.81 | 14.64 | 14.73 | 111,880 | +0.03(+0.21%) |
Dec 13, 2006 | 14.68 | 14.70 | 14.58 | 14.70 | 147,448 | +0.08(+0.52%) |
Dec 12, 2006 | 14.63 | 14.69 | 14.46 | 14.62 | 72,711 | +0.03(+0.21%) |
Dec 11, 2006 | 14.44 | 14.68 | 14.44 | 14.59 | 56,953 | -0.00(-0.03%) |
Dec 08, 2006 | 14.53 | 14.65 | 14.52 | 14.60 | 81,940 | +0.02(+0.15%) |
Dec 07, 2006 | 14.55 | 14.67 | 14.46 | 14.57 | 88,469 | -0.12(-0.82%) |
Dec 06, 2006 | 14.67 | 14.78 | 14.60 | 14.69 | 64,832 | -0.02(-0.15%) |
Dec 05, 2006 | 14.72 | 14.88 | 14.69 | 14.72 | 79,464 | +0.04(+0.27%) |
Dec 04, 2006 | 14.63 | 14.77 | 14.57 | 14.68 | 107,153 | +0.04(+0.30%) |