Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.97 | 16.40 | 15.95 | 16.22 | 3,593,129 | +0.30(+1.86%) |
Feb 27, 2007 | 16.20 | 16.27 | 15.83 | 15.92 | 2,305,677 | -0.62(-3.75%) |
Feb 26, 2007 | 16.69 | 16.73 | 16.47 | 16.54 | 978,100 | -0.11(-0.67%) |
Feb 23, 2007 | 16.51 | 16.69 | 16.42 | 16.66 | 837,879 | +0.12(+0.71%) |
Feb 22, 2007 | 16.67 | 16.69 | 16.48 | 16.54 | 835,721 | -0.10(-0.60%) |
Feb 21, 2007 | 16.57 | 16.66 | 16.50 | 16.64 | 947,899 | -0.04(-0.25%) |
Feb 20, 2007 | 16.22 | 16.68 | 16.21 | 16.68 | 1,910,036 | +0.47(+2.90%) |
Feb 16, 2007 | 16.29 | 16.29 | 16.17 | 16.21 | 797,754 | -0.09(-0.57%) |
Feb 15, 2007 | 16.33 | 16.41 | 16.19 | 16.30 | 1,868,185 | -0.03(-0.17%) |
Feb 14, 2007 | 16.36 | 16.36 | 16.18 | 16.33 | 1,325,113 | +0.14(+0.84%) |
Feb 13, 2007 | 16.13 | 16.21 | 16.07 | 16.19 | 1,001,532 | +0.08(+0.47%) |
Feb 12, 2007 | 16.14 | 16.16 | 16.09 | 16.12 | 1,213,647 | -0.03(-0.17%) |
Feb 09, 2007 | 16.31 | 16.32 | 16.08 | 16.14 | 865,923 | -0.15(-0.92%) |
Feb 08, 2007 | 16.28 | 16.33 | 16.23 | 16.29 | 1,124,362 | -0.08(-0.51%) |
Feb 07, 2007 | 16.39 | 16.43 | 16.30 | 16.38 | 808,108 | -0.01(-0.06%) |
Feb 06, 2007 | 16.40 | 16.46 | 16.33 | 16.39 | 882,750 | -0.01(-0.07%) |
Feb 05, 2007 | 16.39 | 16.46 | 16.27 | 16.40 | 1,264,153 | +0.01(+0.08%) |
Feb 02, 2007 | 16.32 | 16.44 | 16.27 | 16.38 | 1,814,685 | +0.02(+0.13%) |
Feb 01, 2007 | 16.27 | 16.40 | 16.24 | 16.36 | 2,542,544 | +0.10(+0.58%) |
Jan 31, 2007 | 16.20 | 16.29 | 15.99 | 16.27 | 1,292,629 | +0.07(+0.46%) |
Jan 30, 2007 | 16.26 | 16.32 | 16.09 | 16.19 | 2,070,967 | -0.00(-0.01%) |
Jan 29, 2007 | 16.06 | 16.34 | 16.06 | 16.20 | 1,697,762 | +0.19(+1.22%) |
Jan 26, 2007 | 16.02 | 16.08 | 15.84 | 16.00 | 1,376,330 | +0.06(+0.35%) |
Jan 25, 2007 | 16.32 | 16.42 | 15.92 | 15.95 | 2,428,209 | -0.38(-2.31%) |
Jan 24, 2007 | 16.32 | 16.34 | 16.16 | 16.32 | 1,923,411 | +0.04(+0.26%) |
Jan 23, 2007 | 15.99 | 16.33 | 15.98 | 16.28 | 2,665,939 | +0.30(+1.87%) |
Jan 22, 2007 | 15.80 | 16.04 | 15.76 | 15.98 | 2,287,556 | +0.16(+1.00%) |
Jan 19, 2007 | 15.53 | 15.92 | 15.48 | 15.83 | 2,539,955 | +0.31(+1.99%) |
Jan 18, 2007 | 15.43 | 15.62 | 15.41 | 15.52 | 2,203,423 | +0.09(+0.57%) |
Jan 17, 2007 | 15.07 | 15.49 | 15.05 | 15.43 | 4,641,556 | +0.50(+3.34%) |
Jan 16, 2007 | 14.49 | 14.97 | 14.47 | 14.93 | 4,646,734 | +0.44(+3.07%) |
Jan 12, 2007 | 14.43 | 14.49 | 14.43 | 14.49 | 1,212,379 | +0.00(+0.00%) |
Jan 11, 2007 | 14.33 | 14.49 | 14.33 | 14.49 | 1,194,258 | +0.17(+1.20%) |
Jan 10, 2007 | 14.10 | 14.33 | 14.09 | 14.31 | 717,072 | +0.15(+1.08%) |
Jan 09, 2007 | 14.16 | 14.22 | 14.01 | 14.16 | 876,709 | +0.00(+0.02%) |
Jan 08, 2007 | 14.15 | 14.20 | 14.03 | 14.16 | 1,132,129 | +0.03(+0.18%) |
Jan 05, 2007 | 14.16 | 14.28 | 14.04 | 14.13 | 924,600 | -0.16(-1.10%) |
Jan 04, 2007 | 14.22 | 14.33 | 14.11 | 14.29 | 754,608 | +0.03(+0.21%) |
Jan 03, 2007 | 14.23 | 14.43 | 14.18 | 14.26 | 1,088,121 | +0.09(+0.61%) |
Dec 29, 2006 | 14.37 | 14.39 | 14.17 | 14.18 | 970,334 | -0.19(-1.29%) |
Dec 28, 2006 | 14.48 | 14.48 | 14.36 | 14.36 | 670,044 | -0.12(-0.83%) |
Dec 27, 2006 | 14.40 | 14.48 | 14.40 | 14.48 | 720,092 | +0.13(+0.94%) |
Dec 26, 2006 | 14.19 | 14.35 | 14.19 | 14.35 | 597,560 | +0.10(+0.72%) |
Dec 22, 2006 | 14.37 | 14.37 | 14.23 | 14.24 | 646,314 | -0.12(-0.82%) |
Dec 21, 2006 | 14.41 | 14.46 | 14.32 | 14.36 | 1,051,447 | +0.01(+0.05%) |
Dec 20, 2006 | 14.33 | 14.48 | 14.33 | 14.36 | 958,254 | -0.02(-0.13%) |
Dec 19, 2006 | 14.33 | 14.39 | 14.24 | 14.37 | 1,095,024 | +0.05(+0.34%) |
Dec 18, 2006 | 14.37 | 14.47 | 14.31 | 14.33 | 1,055,330 | +0.04(+0.31%) |
Dec 15, 2006 | 14.36 | 14.40 | 14.28 | 14.28 | 1,653,754 | -0.06(-0.40%) |
Dec 14, 2006 | 14.23 | 14.44 | 14.19 | 14.34 | 1,535,536 | +0.10(+0.73%) |
Dec 13, 2006 | 14.34 | 14.39 | 14.20 | 14.24 | 1,726,237 | -0.05(-0.34%) |
Dec 12, 2006 | 14.22 | 14.32 | 14.17 | 14.28 | 1,229,205 | +0.08(+0.55%) |
Dec 11, 2006 | 14.18 | 14.28 | 14.16 | 14.21 | 1,054,036 | +0.02(+0.16%) |
Dec 08, 2006 | 14.18 | 14.24 | 14.07 | 14.18 | 939,270 | +0.00(+0.00%) |
Dec 07, 2006 | 14.16 | 14.29 | 14.14 | 14.18 | 1,273,213 | +0.02(+0.15%) |
Dec 06, 2006 | 14.33 | 14.35 | 14.15 | 14.16 | 1,740,475 | -0.22(-1.55%) |
Dec 05, 2006 | 14.40 | 14.43 | 14.30 | 14.38 | 1,516,121 | -0.02(-0.13%) |
Dec 04, 2006 | 14.27 | 14.44 | 14.25 | 14.40 | 1,179,157 | +0.11(+0.75%) |