Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.60 | 13.83 | 13.50 | 13.59 | 351,198 | +0.03(+0.22%) |
Feb 27, 2007 | 14.10 | 14.14 | 13.50 | 13.56 | 622,132 | -0.71(-4.98%) |
Feb 26, 2007 | 14.45 | 14.46 | 14.15 | 14.27 | 436,251 | -0.05(-0.35%) |
Feb 23, 2007 | 14.53 | 14.66 | 14.31 | 14.32 | 296,028 | -0.17(-1.17%) |
Feb 22, 2007 | 14.62 | 14.73 | 14.37 | 14.49 | 329,161 | -0.11(-0.75%) |
Feb 21, 2007 | 14.62 | 14.90 | 14.53 | 14.60 | 540,845 | -0.04(-0.27%) |
Feb 20, 2007 | 15.01 | 15.01 | 14.50 | 14.64 | 910,950 | -0.37(-2.47%) |
Feb 16, 2007 | 14.95 | 15.09 | 14.88 | 15.01 | 440,824 | +0.05(+0.33%) |
Feb 15, 2007 | 14.76 | 14.99 | 14.76 | 14.96 | 644,798 | +0.16(+1.08%) |
Feb 14, 2007 | 14.10 | 14.99 | 14.10 | 14.80 | 1,399,277 | +0.97(+7.01%) |
Feb 13, 2007 | 14.14 | 14.14 | 13.79 | 13.83 | 591,361 | -0.23(-1.64%) |
Feb 12, 2007 | 14.31 | 14.33 | 14.01 | 14.06 | 523,782 | -0.27(-1.88%) |
Feb 09, 2007 | 14.38 | 14.61 | 14.19 | 14.33 | 574,554 | +0.00(+0.00%) |
Feb 08, 2007 | 14.40 | 14.52 | 14.16 | 14.33 | 342,381 | -0.12(-0.83%) |
Feb 07, 2007 | 14.82 | 14.82 | 14.40 | 14.45 | 332,192 | -0.16(-1.06%) |
Feb 06, 2007 | 14.27 | 14.63 | 14.10 | 14.61 | 585,727 | +0.26(+1.78%) |
Feb 05, 2007 | 14.78 | 14.78 | 13.76 | 14.35 | 2,634,533 | -0.05(-0.35%) |
Feb 02, 2007 | 14.81 | 14.88 | 14.36 | 14.40 | 1,057,823 | -0.32(-2.17%) |
Feb 01, 2007 | 16.31 | 16.48 | 14.63 | 14.72 | 5,153,606 | +0.28(+1.94%) |
Jan 31, 2007 | 14.56 | 14.78 | 14.25 | 14.44 | 1,291,551 | -0.16(-1.10%) |
Jan 30, 2007 | 15.09 | 15.09 | 14.58 | 14.60 | 925,003 | -0.42(-2.80%) |
Jan 29, 2007 | 14.68 | 15.11 | 14.58 | 15.02 | 641,377 | +0.34(+2.32%) |
Jan 26, 2007 | 14.90 | 14.99 | 14.53 | 14.68 | 442,140 | -0.26(-1.74%) |
Jan 25, 2007 | 15.08 | 15.13 | 14.90 | 14.94 | 588,527 | -0.11(-0.73%) |
Jan 24, 2007 | 14.92 | 15.07 | 14.79 | 15.05 | 504,344 | +0.15(+1.01%) |
Jan 23, 2007 | 14.65 | 14.91 | 14.47 | 14.90 | 500,789 | +0.26(+1.78%) |
Jan 22, 2007 | 14.24 | 14.65 | 14.22 | 14.64 | 483,127 | +0.42(+2.95%) |
Jan 19, 2007 | 13.92 | 14.29 | 13.72 | 14.22 | 238,889 | +0.35(+2.52%) |
Jan 18, 2007 | 14.34 | 14.34 | 13.77 | 13.87 | 376,659 | -0.47(-3.28%) |
Jan 17, 2007 | 14.37 | 14.59 | 14.26 | 14.34 | 419,600 | -0.11(-0.76%) |
Jan 16, 2007 | 14.62 | 14.91 | 14.40 | 14.45 | 450,851 | -0.10(-0.69%) |
Jan 12, 2007 | 14.13 | 14.55 | 14.11 | 14.55 | 556,706 | +0.37(+2.61%) |
Jan 11, 2007 | 13.35 | 14.18 | 13.35 | 14.18 | 849,018 | +0.81(+6.06%) |
Jan 10, 2007 | 13.50 | 13.57 | 13.26 | 13.37 | 179,759 | -0.15(-1.11%) |
Jan 09, 2007 | 13.39 | 13.83 | 13.32 | 13.52 | 292,776 | +0.12(+0.90%) |
Jan 08, 2007 | 13.39 | 13.45 | 13.22 | 13.40 | 235,775 | +0.21(+1.59%) |
Jan 05, 2007 | 13.34 | 13.65 | 13.15 | 13.19 | 338,734 | -0.17(-1.27%) |
Jan 04, 2007 | 13.64 | 13.64 | 13.18 | 13.36 | 498,532 | -0.27(-1.98%) |
Jan 03, 2007 | 14.17 | 14.41 | 13.25 | 13.63 | 473,759 | -0.43(-3.06%) |
Dec 29, 2006 | 14.16 | 14.29 | 14.01 | 14.06 | 249,170 | +0.01(+0.07%) |
Dec 28, 2006 | 13.88 | 14.23 | 13.88 | 14.05 | 236,928 | +0.23(+1.66%) |
Dec 27, 2006 | 13.74 | 14.01 | 13.60 | 13.82 | 196,020 | +0.16(+1.17%) |
Dec 26, 2006 | 13.76 | 13.98 | 13.49 | 13.66 | 133,169 | -0.14(-1.01%) |
Dec 22, 2006 | 13.46 | 14.27 | 13.46 | 13.80 | 558,556 | +0.31(+2.30%) |
Dec 21, 2006 | 13.25 | 13.53 | 13.16 | 13.49 | 398,863 | +0.29(+2.20%) |
Dec 20, 2006 | 13.32 | 13.36 | 13.14 | 13.20 | 234,894 | -0.05(-0.38%) |
Dec 19, 2006 | 13.32 | 13.45 | 13.00 | 13.25 | 579,290 | -0.21(-1.56%) |
Dec 18, 2006 | 12.26 | 13.47 | 12.26 | 13.46 | 1,066,351 | +1.14(+9.25%) |
Dec 15, 2006 | 12.30 | 12.36 | 12.16 | 12.32 | 417,481 | +0.11(+0.90%) |
Dec 14, 2006 | 12.12 | 12.31 | 12.12 | 12.21 | 532,717 | +0.11(+0.91%) |
Dec 13, 2006 | 12.19 | 12.25 | 12.04 | 12.10 | 233,994 | +0.00(+0.00%) |
Dec 12, 2006 | 12.17 | 12.24 | 12.03 | 12.10 | 275,306 | -0.10(-0.82%) |
Dec 11, 2006 | 12.21 | 12.30 | 12.10 | 12.20 | 249,900 | +0.12(+0.99%) |
Dec 08, 2006 | 12.01 | 12.10 | 11.99 | 12.08 | 169,881 | +0.02(+0.17%) |
Dec 07, 2006 | 12.09 | 12.20 | 12.01 | 12.06 | 199,528 | -0.06(-0.50%) |
Dec 06, 2006 | 12.11 | 12.20 | 12.06 | 12.12 | 111,549 | -0.04(-0.29%) |
Dec 05, 2006 | 12.17 | 12.35 | 12.12 | 12.15 | 241,791 | +0.04(+0.29%) |
Dec 04, 2006 | 12.00 | 12.21 | 11.94 | 12.12 | 171,136 | +0.08(+0.66%) |