Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.49 | 13.85 | 13.30 | 13.68 | 499,876 | +0.27(+2.02%) |
Feb 27, 2007 | 14.00 | 14.15 | 13.29 | 13.41 | 931,301 | -1.22(-8.31%) |
Feb 26, 2007 | 14.70 | 14.75 | 14.55 | 14.63 | 161,756 | +0.01(+0.09%) |
Feb 23, 2007 | 14.59 | 14.68 | 14.53 | 14.61 | 324,603 | +0.03(+0.19%) |
Feb 22, 2007 | 14.60 | 14.70 | 14.45 | 14.59 | 241,981 | +0.05(+0.32%) |
Feb 21, 2007 | 14.55 | 14.64 | 14.45 | 14.54 | 163,936 | +0.01(+0.09%) |
Feb 20, 2007 | 14.48 | 14.55 | 14.41 | 14.53 | 102,460 | +0.06(+0.41%) |
Feb 16, 2007 | 14.51 | 14.51 | 14.33 | 14.47 | 437,092 | -0.15(-1.00%) |
Feb 15, 2007 | 14.98 | 15.03 | 14.47 | 14.61 | 494,862 | -0.25(-1.67%) |
Feb 14, 2007 | 14.46 | 14.95 | 14.41 | 14.86 | 550,300 | +0.28(+1.92%) |
Feb 13, 2007 | 14.45 | 14.58 | 14.24 | 14.58 | 409,188 | +0.32(+2.22%) |
Feb 12, 2007 | 14.59 | 14.61 | 14.20 | 14.27 | 308,709 | -0.43(-2.90%) |
Feb 09, 2007 | 14.73 | 14.92 | 14.57 | 14.69 | 384,118 | -0.22(-1.51%) |
Feb 08, 2007 | 14.83 | 14.99 | 14.71 | 14.92 | 140,174 | -0.17(-1.10%) |
Feb 07, 2007 | 15.12 | 15.19 | 15.01 | 15.08 | 420,742 | -0.09(-0.57%) |
Feb 06, 2007 | 15.19 | 15.28 | 15.02 | 15.17 | 166,988 | -0.13(-0.87%) |
Feb 05, 2007 | 15.16 | 15.35 | 14.95 | 15.30 | 327,219 | +0.17(+1.15%) |
Feb 02, 2007 | 15.29 | 15.39 | 14.92 | 15.13 | 374,962 | -0.32(-2.05%) |
Feb 01, 2007 | 15.14 | 15.49 | 15.12 | 15.44 | 323,731 | +0.33(+2.19%) |
Jan 31, 2007 | 14.79 | 15.28 | 14.63 | 15.11 | 232,389 | +0.37(+2.49%) |
Jan 30, 2007 | 14.47 | 14.76 | 14.41 | 14.75 | 285,799 | +0.33(+2.29%) |
Jan 29, 2007 | 14.54 | 14.66 | 14.37 | 14.42 | 465,432 | -0.24(-1.63%) |
Jan 26, 2007 | 14.82 | 14.82 | 14.47 | 14.66 | 386,516 | -0.19(-1.30%) |
Jan 25, 2007 | 14.86 | 14.97 | 14.67 | 14.85 | 291,249 | -0.06(-0.37%) |
Jan 24, 2007 | 14.94 | 14.94 | 14.77 | 14.90 | 218,437 | +0.01(+0.06%) |
Jan 23, 2007 | 14.95 | 15.04 | 14.84 | 14.89 | 369,294 | -0.17(-1.16%) |
Jan 22, 2007 | 15.00 | 15.07 | 14.75 | 15.07 | 213,641 | +0.17(+1.11%) |
Jan 19, 2007 | 14.91 | 14.93 | 14.74 | 14.90 | 241,981 | +0.00(+0.00%) |
Jan 18, 2007 | 15.27 | 15.37 | 14.88 | 14.90 | 231,517 | -0.25(-1.66%) |
Jan 17, 2007 | 15.14 | 15.24 | 14.93 | 15.16 | 410,278 | -0.01(-0.09%) |
Jan 16, 2007 | 15.09 | 15.19 | 14.94 | 15.17 | 216,257 | -0.01(-0.06%) |
Jan 12, 2007 | 15.19 | 15.26 | 15.02 | 15.18 | 181,377 | -0.11(-0.75%) |
Jan 11, 2007 | 14.93 | 15.66 | 14.93 | 15.29 | 602,991 | +0.35(+2.33%) |
Jan 10, 2007 | 14.50 | 15.00 | 14.45 | 14.94 | 395,236 | +0.24(+1.65%) |
Jan 09, 2007 | 15.44 | 15.44 | 14.57 | 14.70 | 712,428 | -0.61(-3.98%) |
Jan 08, 2007 | 15.11 | 15.41 | 14.76 | 15.31 | 578,575 | +0.20(+1.30%) |
Jan 05, 2007 | 15.67 | 15.70 | 14.91 | 15.11 | 486,360 | -0.56(-3.60%) |
Jan 04, 2007 | 15.66 | 15.76 | 15.39 | 15.68 | 396,980 | -0.07(-0.44%) |
Jan 03, 2007 | 15.94 | 15.99 | 15.65 | 15.75 | 379,540 | +0.07(+0.47%) |
Dec 29, 2006 | 15.76 | 15.83 | 15.62 | 15.67 | 184,865 | -0.20(-1.24%) |
Dec 28, 2006 | 16.15 | 16.17 | 15.68 | 15.87 | 373,000 | +0.00(+0.00%) |
Dec 27, 2006 | 15.83 | 16.05 | 15.68 | 15.87 | 1,115,948 | +0.19(+1.20%) |
Dec 26, 2006 | 15.87 | 15.98 | 15.65 | 15.68 | 512,084 | -0.14(-0.87%) |
Dec 22, 2006 | 15.99 | 16.01 | 15.71 | 15.82 | 217,565 | -0.01(-0.09%) |
Dec 21, 2006 | 15.95 | 16.01 | 15.77 | 15.83 | 382,810 | -0.23(-1.43%) |
Dec 20, 2006 | 16.12 | 16.20 | 15.94 | 16.06 | 270,321 | +0.05(+0.34%) |
Dec 19, 2006 | 15.82 | 16.40 | 15.60 | 16.01 | 824,480 | +0.07(+0.43%) |
Dec 18, 2006 | 16.05 | 16.15 | 15.80 | 15.94 | 833,418 | +0.18(+1.14%) |
Dec 15, 2006 | 15.57 | 15.80 | 15.48 | 15.76 | 796,358 | +0.89(+5.98%) |
Dec 14, 2006 | 14.60 | 14.87 | 14.60 | 14.87 | 425,974 | +0.54(+3.78%) |
Dec 13, 2006 | 14.49 | 14.56 | 14.23 | 14.33 | 216,911 | -0.03(-0.19%) |
Dec 12, 2006 | 14.29 | 14.59 | 14.13 | 14.36 | 562,879 | +0.01(+0.06%) |
Dec 11, 2006 | 14.49 | 14.49 | 14.31 | 14.35 | 238,711 | -0.14(-0.98%) |
Dec 08, 2006 | 14.43 | 14.57 | 14.22 | 14.49 | 337,247 | +0.16(+1.12%) |
Dec 07, 2006 | 14.58 | 14.77 | 14.26 | 14.33 | 641,141 | -0.37(-2.53%) |
Dec 06, 2006 | 14.85 | 14.99 | 14.60 | 14.70 | 642,231 | -0.27(-1.81%) |
Dec 05, 2006 | 14.41 | 14.97 | 14.41 | 14.97 | 701,528 | +0.54(+3.75%) |
Dec 04, 2006 | 14.00 | 14.45 | 14.00 | 14.43 | 296,481 | +0.43(+3.05%) |