Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.77 | 15.46 | 14.66 | 14.92 | 7,541,013 | -0.16(-1.07%) |
Feb 27, 2007 | 15.62 | 15.71 | 14.61 | 15.08 | 6,829,675 | -0.68(-4.31%) |
Feb 26, 2007 | 15.71 | 16.01 | 15.61 | 15.76 | 4,922,306 | +0.17(+1.08%) |
Feb 23, 2007 | 15.66 | 15.67 | 15.48 | 15.59 | 3,922,150 | -0.08(-0.54%) |
Feb 22, 2007 | 15.75 | 15.93 | 15.61 | 15.67 | 2,971,555 | -0.11(-0.67%) |
Feb 21, 2007 | 15.68 | 15.85 | 15.61 | 15.78 | 3,329,297 | +0.04(+0.22%) |
Feb 20, 2007 | 15.64 | 15.97 | 15.60 | 15.74 | 4,346,066 | +0.14(+0.90%) |
Feb 16, 2007 | 15.50 | 15.64 | 15.41 | 15.60 | 3,268,268 | +0.04(+0.27%) |
Feb 15, 2007 | 15.60 | 15.74 | 15.46 | 15.56 | 3,723,055 | -0.10(-0.63%) |
Feb 14, 2007 | 15.71 | 15.85 | 15.62 | 15.66 | 2,530,334 | -0.06(-0.36%) |
Feb 13, 2007 | 15.53 | 15.74 | 15.53 | 15.71 | 3,169,385 | +0.15(+0.94%) |
Feb 12, 2007 | 15.87 | 15.92 | 15.55 | 15.57 | 4,701,089 | -0.25(-1.59%) |
Feb 09, 2007 | 15.67 | 16.16 | 15.65 | 15.82 | 10,122,527 | +0.17(+1.12%) |
Feb 08, 2007 | 15.35 | 15.68 | 15.28 | 15.64 | 7,127,245 | +0.29(+1.91%) |
Feb 07, 2007 | 15.27 | 15.43 | 15.19 | 15.35 | 5,409,000 | +0.14(+0.92%) |
Feb 06, 2007 | 14.78 | 15.46 | 14.77 | 15.21 | 9,221,241 | +0.44(+2.98%) |
Feb 05, 2007 | 15.04 | 15.04 | 14.49 | 14.77 | 4,558,596 | +0.20(+1.39%) |
Feb 02, 2007 | 14.43 | 14.60 | 14.40 | 14.57 | 2,951,260 | +0.12(+0.82%) |
Feb 01, 2007 | 14.50 | 14.57 | 14.34 | 14.45 | 5,144,874 | -0.10(-0.67%) |
Jan 31, 2007 | 14.50 | 14.58 | 14.41 | 14.55 | 3,431,631 | -0.07(-0.48%) |
Jan 30, 2007 | 14.73 | 14.83 | 14.57 | 14.62 | 2,176,892 | -0.07(-0.48%) |
Jan 29, 2007 | 14.46 | 14.74 | 14.46 | 14.69 | 5,392,278 | +0.15(+1.06%) |
Jan 26, 2007 | 14.48 | 14.60 | 14.43 | 14.53 | 3,549,830 | +0.11(+0.78%) |
Jan 25, 2007 | 14.55 | 14.59 | 14.40 | 14.42 | 3,826,962 | -0.14(-0.96%) |
Jan 24, 2007 | 14.60 | 14.60 | 14.39 | 14.56 | 3,071,174 | +0.04(+0.24%) |
Jan 23, 2007 | 14.59 | 14.67 | 14.46 | 14.53 | 4,302,331 | -0.04(-0.24%) |
Jan 22, 2007 | 14.66 | 14.68 | 14.44 | 14.56 | 3,876,271 | -0.15(-1.00%) |
Jan 19, 2007 | 14.10 | 14.73 | 14.10 | 14.71 | 5,327,104 | +0.13(+0.91%) |
Jan 18, 2007 | 14.71 | 14.76 | 14.54 | 14.57 | 3,966,743 | -0.12(-0.81%) |
Jan 17, 2007 | 14.69 | 14.87 | 14.55 | 14.69 | 7,319,765 | -0.07(-0.47%) |
Jan 16, 2007 | 14.25 | 14.89 | 14.24 | 14.76 | 7,734,391 | +0.11(+0.76%) |
Jan 12, 2007 | 14.32 | 14.71 | 14.32 | 14.65 | 9,979,602 | +0.38(+2.65%) |
Jan 11, 2007 | 13.99 | 14.51 | 13.99 | 14.27 | 8,702,423 | -0.24(-1.64%) |
Jan 10, 2007 | 14.35 | 14.61 | 14.13 | 14.51 | 14,578,073 | +0.41(+2.88%) |
Jan 09, 2007 | 14.13 | 14.20 | 13.94 | 14.11 | 26,485,162 | -0.60(-4.09%) |
Jan 08, 2007 | 14.89 | 14.95 | 14.53 | 14.71 | 7,916,192 | -0.21(-1.41%) |
Jan 05, 2007 | 15.32 | 15.36 | 14.74 | 14.92 | 4,810,715 | -0.44(-2.87%) |
Jan 04, 2007 | 15.29 | 15.39 | 15.18 | 15.36 | 3,553,975 | +0.01(+0.05%) |
Jan 03, 2007 | 15.44 | 15.62 | 15.32 | 15.35 | 3,925,294 | -0.07(-0.45%) |
Dec 29, 2006 | 15.36 | 15.48 | 15.32 | 15.42 | 3,612,860 | -0.01(-0.09%) |
Dec 28, 2006 | 15.53 | 15.59 | 15.43 | 15.43 | 2,480,607 | -0.13(-0.85%) |
Dec 27, 2006 | 15.57 | 15.62 | 15.48 | 15.57 | 2,705,857 | -0.03(-0.18%) |
Dec 26, 2006 | 15.48 | 15.64 | 15.41 | 15.60 | 2,908,811 | +0.09(+0.59%) |
Dec 22, 2006 | 15.60 | 15.64 | 15.43 | 15.50 | 3,429,201 | -0.15(-0.94%) |
Dec 21, 2006 | 15.53 | 15.69 | 15.53 | 15.65 | 5,245,493 | +0.07(+0.45%) |
Dec 20, 2006 | 15.67 | 15.75 | 15.57 | 15.58 | 3,927,438 | -0.08(-0.49%) |
Dec 19, 2006 | 15.60 | 15.78 | 15.46 | 15.66 | 6,328,580 | -0.03(-0.22%) |
Dec 18, 2006 | 15.99 | 15.99 | 15.67 | 15.69 | 4,742,969 | -0.29(-1.80%) |
Dec 15, 2006 | 16.01 | 16.07 | 15.92 | 15.98 | 4,744,112 | -0.04(-0.22%) |
Dec 14, 2006 | 15.99 | 16.09 | 15.99 | 16.02 | 5,963,692 | -0.01(-0.04%) |
Dec 13, 2006 | 16.04 | 16.12 | 16.01 | 16.02 | 5,354,402 | +0.01(+0.09%) |
Dec 12, 2006 | 16.09 | 16.22 | 15.99 | 16.01 | 6,346,017 | -0.03(-0.17%) |
Dec 11, 2006 | 16.24 | 16.27 | 16.01 | 16.04 | 3,926,009 | -0.17(-1.08%) |
Dec 08, 2006 | 16.14 | 16.30 | 16.09 | 16.21 | 2,374,986 | +0.01(+0.09%) |
Dec 07, 2006 | 16.34 | 16.48 | 16.19 | 16.20 | 3,711,764 | -0.06(-0.34%) |
Dec 06, 2006 | 16.63 | 16.64 | 16.24 | 16.25 | 7,698,803 | -0.34(-2.07%) |
Dec 05, 2006 | 16.65 | 16.68 | 16.48 | 16.60 | 4,429,534 | +0.00(+0.00%) |
Dec 04, 2006 | 16.44 | 16.69 | 16.40 | 16.60 | 3,170,793 | +0.24(+1.50%) |