Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.74 | 14.00 | 13.46 | 13.85 | 1,250,591 | +0.11(+0.80%) |
Feb 27, 2007 | 14.15 | 14.15 | 13.66 | 13.74 | 1,343,849 | -0.61(-4.27%) |
Feb 26, 2007 | 14.55 | 14.56 | 14.26 | 14.35 | 944,170 | -0.16(-1.12%) |
Feb 23, 2007 | 14.29 | 14.51 | 14.27 | 14.51 | 876,820 | +0.22(+1.56%) |
Feb 22, 2007 | 14.40 | 14.44 | 14.25 | 14.29 | 685,617 | -0.11(-0.79%) |
Feb 21, 2007 | 14.33 | 14.43 | 14.22 | 14.40 | 663,906 | +0.05(+0.37%) |
Feb 20, 2007 | 14.17 | 14.40 | 14.03 | 14.35 | 521,552 | +0.11(+0.80%) |
Feb 16, 2007 | 14.46 | 14.46 | 14.21 | 14.24 | 955,522 | -0.22(-1.54%) |
Feb 15, 2007 | 14.35 | 14.51 | 14.29 | 14.46 | 691,785 | +0.13(+0.88%) |
Feb 14, 2007 | 14.17 | 14.39 | 14.17 | 14.33 | 917,348 | +0.17(+1.20%) |
Feb 13, 2007 | 14.05 | 14.17 | 14.03 | 14.16 | 392,388 | +0.15(+1.10%) |
Feb 12, 2007 | 14.03 | 14.11 | 13.98 | 14.01 | 685,188 | +0.02(+0.17%) |
Feb 09, 2007 | 14.05 | 14.09 | 13.91 | 13.98 | 687,591 | -0.05(-0.35%) |
Feb 08, 2007 | 14.11 | 14.11 | 13.98 | 14.03 | 844,501 | -0.08(-0.57%) |
Feb 07, 2007 | 14.25 | 14.27 | 14.07 | 14.11 | 1,074,438 | -0.09(-0.60%) |
Feb 06, 2007 | 14.03 | 14.20 | 13.97 | 14.20 | 958,236 | +0.19(+1.36%) |
Feb 05, 2007 | 14.17 | 14.19 | 13.95 | 14.01 | 818,102 | -0.17(-1.17%) |
Feb 02, 2007 | 14.14 | 14.19 | 14.02 | 14.17 | 922,709 | +0.09(+0.63%) |
Feb 01, 2007 | 14.13 | 14.19 | 14.01 | 14.09 | 821,309 | +0.04(+0.26%) |
Jan 31, 2007 | 13.91 | 14.06 | 13.81 | 14.05 | 942,199 | +0.15(+1.05%) |
Jan 30, 2007 | 13.82 | 13.96 | 13.80 | 13.90 | 786,276 | +0.09(+0.62%) |
Jan 29, 2007 | 13.90 | 13.98 | 13.74 | 13.82 | 799,352 | -0.03(-0.21%) |
Jan 26, 2007 | 13.90 | 13.94 | 13.71 | 13.85 | 833,152 | -0.05(-0.35%) |
Jan 25, 2007 | 13.85 | 14.03 | 13.74 | 13.89 | 1,608,820 | +0.04(+0.32%) |
Jan 24, 2007 | 13.34 | 13.87 | 13.16 | 13.85 | 2,915,909 | +0.83(+6.42%) |
Jan 23, 2007 | 12.88 | 13.05 | 12.83 | 13.02 | 642,442 | +0.13(+1.04%) |
Jan 22, 2007 | 12.96 | 13.04 | 12.83 | 12.88 | 805,520 | -0.06(-0.47%) |
Jan 19, 2007 | 12.93 | 13.01 | 12.89 | 12.94 | 859,303 | +0.03(+0.22%) |
Jan 18, 2007 | 13.01 | 13.08 | 12.90 | 12.91 | 1,167,449 | -0.06(-0.44%) |
Jan 17, 2007 | 12.93 | 13.06 | 12.91 | 12.97 | 501,322 | +0.01(+0.09%) |
Jan 16, 2007 | 12.85 | 13.03 | 12.85 | 12.96 | 988,088 | +0.17(+1.30%) |
Jan 12, 2007 | 12.67 | 12.84 | 12.67 | 12.79 | 549,184 | +0.06(+0.51%) |
Jan 11, 2007 | 12.61 | 12.77 | 12.61 | 12.73 | 735,453 | +0.19(+1.49%) |
Jan 10, 2007 | 12.52 | 12.57 | 12.43 | 12.54 | 583,724 | -0.04(-0.32%) |
Jan 09, 2007 | 12.54 | 12.67 | 12.48 | 12.58 | 814,401 | +0.00(+0.00%) |
Jan 08, 2007 | 12.54 | 12.66 | 12.48 | 12.58 | 823,777 | +0.02(+0.16%) |
Jan 05, 2007 | 12.44 | 12.77 | 12.44 | 12.56 | 685,617 | -0.24(-1.87%) |
Jan 04, 2007 | 12.84 | 12.91 | 12.63 | 12.80 | 1,532,092 | -0.08(-0.63%) |
Jan 03, 2007 | 13.01 | 13.12 | 12.79 | 12.88 | 1,909,564 | -0.02(-0.19%) |
Dec 29, 2006 | 12.91 | 12.97 | 12.85 | 12.91 | 736,440 | -0.00(-0.03%) |
Dec 28, 2006 | 12.93 | 12.97 | 12.86 | 12.91 | 479,364 | -0.02(-0.13%) |
Dec 27, 2006 | 12.88 | 13.01 | 12.86 | 12.93 | 590,385 | +0.12(+0.92%) |
Dec 26, 2006 | 12.63 | 12.87 | 12.63 | 12.81 | 485,285 | +0.16(+1.28%) |
Dec 22, 2006 | 12.63 | 12.70 | 12.45 | 12.65 | 1,022,628 | +0.01(+0.10%) |
Dec 21, 2006 | 12.75 | 12.82 | 12.61 | 12.63 | 787,016 | -0.11(-0.86%) |
Dec 20, 2006 | 12.78 | 12.95 | 12.69 | 12.74 | 700,913 | -0.06(-0.51%) |
Dec 19, 2006 | 12.71 | 12.87 | 12.62 | 12.81 | 610,123 | +0.09(+0.67%) |
Dec 18, 2006 | 12.87 | 13.08 | 12.68 | 12.72 | 931,097 | -0.12(-0.95%) |
Dec 15, 2006 | 13.01 | 13.03 | 12.83 | 12.84 | 718,183 | -0.15(-1.12%) |
Dec 14, 2006 | 12.86 | 13.07 | 12.82 | 12.99 | 891,870 | +0.18(+1.39%) |
Dec 13, 2006 | 12.86 | 12.99 | 12.77 | 12.81 | 553,132 | +0.02(+0.13%) |
Dec 12, 2006 | 12.90 | 12.91 | 12.74 | 12.80 | 452,226 | -0.10(-0.79%) |
Dec 11, 2006 | 12.95 | 13.09 | 12.87 | 12.90 | 577,803 | -0.05(-0.41%) |
Dec 08, 2006 | 12.95 | 13.06 | 12.87 | 12.95 | 409,051 | +0.00(+0.00%) |
Dec 07, 2006 | 13.08 | 13.15 | 12.82 | 12.95 | 717,443 | -0.13(-1.02%) |
Dec 06, 2006 | 13.10 | 13.19 | 13.05 | 13.08 | 331,336 | -0.04(-0.28%) |
Dec 05, 2006 | 13.21 | 13.36 | 13.08 | 13.12 | 932,577 | -0.08(-0.61%) |
Dec 04, 2006 | 13.01 | 13.27 | 13.01 | 13.20 | 785,043 | +0.20(+1.56%) |