Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.86 | 14.12 | 13.67 | 13.95 | 500,845 | +0.05(+0.36%) |
Feb 27, 2007 | 13.90 | 14.14 | 13.74 | 13.90 | 565,192 | -0.29(-2.04%) |
Feb 26, 2007 | 14.26 | 14.32 | 14.11 | 14.19 | 634,782 | +0.00(+0.00%) |
Feb 23, 2007 | 13.98 | 14.30 | 13.81 | 14.19 | 775,318 | +0.22(+1.57%) |
Feb 22, 2007 | 13.92 | 14.04 | 13.82 | 13.97 | 715,629 | +0.12(+0.87%) |
Feb 21, 2007 | 13.66 | 13.94 | 13.63 | 13.85 | 765,488 | +0.11(+0.80%) |
Feb 20, 2007 | 13.33 | 13.75 | 13.19 | 13.74 | 716,997 | +0.37(+2.77%) |
Feb 16, 2007 | 13.46 | 13.58 | 13.36 | 13.37 | 684,399 | -0.08(-0.59%) |
Feb 15, 2007 | 13.15 | 13.69 | 13.15 | 13.45 | 1,599,180 | +0.27(+2.05%) |
Feb 14, 2007 | 13.22 | 13.42 | 13.12 | 13.18 | 1,316,356 | +0.05(+0.38%) |
Feb 13, 2007 | 13.26 | 13.31 | 12.95 | 13.13 | 1,204,213 | -0.02(-0.15%) |
Feb 12, 2007 | 13.49 | 13.49 | 12.95 | 13.15 | 1,543,318 | -0.08(-0.60%) |
Feb 09, 2007 | 13.74 | 13.74 | 13.08 | 13.23 | 3,513,500 | -0.43(-3.15%) |
Feb 08, 2007 | 12.34 | 13.78 | 12.20 | 13.66 | 7,312,364 | -1.09(-7.39%) |
Feb 07, 2007 | 14.73 | 14.99 | 14.61 | 14.75 | 1,834,394 | +0.06(+0.41%) |
Feb 06, 2007 | 14.90 | 15.99 | 14.59 | 14.69 | 4,054,604 | -29.36(-66.65%) |
Feb 05, 2007 | 43.93 | 44.21 | 43.05 | 44.05 | 578,700 | +0.16(+0.36%) |
Feb 02, 2007 | 44.72 | 44.92 | 43.62 | 43.89 | 493,020 | -0.63(-1.42%) |
Feb 01, 2007 | 45.00 | 45.07 | 43.98 | 44.52 | 306,428 | -0.27(-0.60%) |
Jan 31, 2007 | 44.30 | 45.73 | 43.84 | 44.79 | 330,414 | +0.29(+0.65%) |
Jan 30, 2007 | 44.10 | 44.75 | 43.79 | 44.50 | 274,515 | +0.31(+0.70%) |
Jan 29, 2007 | 43.82 | 44.83 | 43.30 | 44.19 | 555,908 | +0.54(+1.24%) |
Jan 26, 2007 | 42.86 | 44.01 | 42.53 | 43.65 | 391,229 | +0.75(+1.75%) |
Jan 25, 2007 | 42.60 | 43.21 | 42.50 | 42.90 | 461,471 | +0.33(+0.78%) |
Jan 24, 2007 | 42.49 | 42.70 | 42.10 | 42.57 | 443,022 | +0.27(+0.64%) |
Jan 23, 2007 | 42.68 | 42.83 | 42.09 | 42.30 | 458,015 | -0.60(-1.40%) |
Jan 22, 2007 | 44.59 | 46.71 | 42.58 | 42.90 | 1,591,634 | -5.89(-12.07%) |
Jan 19, 2007 | 48.58 | 48.95 | 48.13 | 48.79 | 169,196 | +0.08(+0.16%) |
Jan 18, 2007 | 48.84 | 49.10 | 48.28 | 48.71 | 183,764 | -0.10(-0.20%) |
Jan 17, 2007 | 48.63 | 49.13 | 48.54 | 48.81 | 134,406 | +0.06(+0.12%) |
Jan 16, 2007 | 48.21 | 49.13 | 48.21 | 48.75 | 211,787 | +0.63(+1.31%) |
Jan 12, 2007 | 47.81 | 48.22 | 47.49 | 48.12 | 154,662 | +0.28(+0.59%) |
Jan 11, 2007 | 47.79 | 48.27 | 47.60 | 47.84 | 163,141 | +0.11(+0.23%) |
Jan 10, 2007 | 46.81 | 48.02 | 46.81 | 47.73 | 303,876 | +0.66(+1.40%) |
Jan 09, 2007 | 46.92 | 47.10 | 45.99 | 47.07 | 382,648 | +0.15(+0.32%) |
Jan 08, 2007 | 46.91 | 47.66 | 46.05 | 46.92 | 364,608 | +0.12(+0.26%) |
Jan 05, 2007 | 46.93 | 47.32 | 46.28 | 46.80 | 428,201 | -0.25(-0.53%) |
Jan 04, 2007 | 48.01 | 48.13 | 46.40 | 47.05 | 400,532 | -0.85(-1.77%) |
Jan 03, 2007 | 48.57 | 48.63 | 46.74 | 47.90 | 480,174 | -0.52(-1.07%) |
Dec 29, 2006 | 48.84 | 49.13 | 48.35 | 48.42 | 168,383 | -0.30(-0.62%) |
Dec 28, 2006 | 48.41 | 49.05 | 48.10 | 48.72 | 231,728 | +0.32(+0.66%) |
Dec 27, 2006 | 47.26 | 48.49 | 47.14 | 48.40 | 290,672 | +1.21(+2.56%) |
Dec 26, 2006 | 46.38 | 47.25 | 46.34 | 47.19 | 266,270 | +0.93(+2.01%) |
Dec 22, 2006 | 46.34 | 46.44 | 45.72 | 46.26 | 301,404 | +0.26(+0.57%) |
Dec 21, 2006 | 45.68 | 46.80 | 45.68 | 46.00 | 268,966 | +0.28(+0.61%) |
Dec 20, 2006 | 45.69 | 45.90 | 45.49 | 45.72 | 172,395 | +0.00(+0.00%) |
Dec 19, 2006 | 45.56 | 46.15 | 45.51 | 45.72 | 356,154 | -0.15(-0.33%) |
Dec 18, 2006 | 47.18 | 47.31 | 45.80 | 45.87 | 434,976 | -1.38(-2.92%) |
Dec 15, 2006 | 47.23 | 47.44 | 47.06 | 47.25 | 423,448 | +0.10(+0.21%) |
Dec 14, 2006 | 47.18 | 47.34 | 46.68 | 47.15 | 355,794 | -0.12(-0.25%) |
Dec 13, 2006 | 47.40 | 47.55 | 46.71 | 47.27 | 1,016,682 | -0.95(-1.97%) |
Dec 12, 2006 | 48.20 | 48.90 | 47.76 | 48.22 | 347,758 | -0.06(-0.12%) |
Dec 11, 2006 | 48.34 | 48.34 | 47.50 | 48.28 | 522,358 | -0.08(-0.17%) |
Dec 08, 2006 | 45.90 | 48.53 | 45.45 | 48.36 | 3,478,740 | -4.53(-8.56%) |
Dec 07, 2006 | 52.71 | 53.33 | 52.36 | 52.89 | 458,430 | -0.11(-0.21%) |
Dec 06, 2006 | 53.03 | 53.29 | 52.64 | 53.00 | 2,274,918 | +0.10(+0.19%) |
Dec 05, 2006 | 53.97 | 53.98 | 52.71 | 52.90 | 1,107,076 | +1.37(+2.66%) |
Dec 04, 2006 | 51.39 | 52.25 | 51.34 | 51.53 | 163,389 | +0.14(+0.27%) |