Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.54 | 14.71 | 14.16 | 14.40 | 945,955 | -0.20(-1.37%) |
Feb 27, 2007 | 14.26 | 15.04 | 14.16 | 14.60 | 1,066,372 | -0.42(-2.80%) |
Feb 26, 2007 | 15.03 | 15.09 | 14.85 | 15.02 | 910,445 | +0.01(+0.06%) |
Feb 23, 2007 | 14.91 | 15.03 | 14.73 | 15.01 | 776,742 | +0.06(+0.38%) |
Feb 22, 2007 | 14.82 | 14.97 | 14.76 | 14.96 | 779,046 | +0.11(+0.77%) |
Feb 21, 2007 | 14.54 | 14.88 | 14.49 | 14.84 | 1,323,227 | +0.19(+1.30%) |
Feb 20, 2007 | 14.18 | 14.76 | 14.09 | 14.65 | 1,105,010 | +0.45(+3.16%) |
Feb 16, 2007 | 14.29 | 14.29 | 14.05 | 14.20 | 683,445 | -0.12(-0.87%) |
Feb 15, 2007 | 14.20 | 14.37 | 14.06 | 14.33 | 799,465 | +0.11(+0.74%) |
Feb 14, 2007 | 14.17 | 14.23 | 14.10 | 14.22 | 1,113,122 | +0.10(+0.68%) |
Feb 13, 2007 | 14.08 | 14.32 | 14.02 | 14.12 | 837,480 | +0.14(+1.02%) |
Feb 12, 2007 | 14.23 | 14.40 | 13.80 | 13.98 | 1,876,300 | -0.30(-2.07%) |
Feb 09, 2007 | 14.56 | 15.38 | 13.99 | 14.28 | 4,152,506 | -1.74(-10.85%) |
Feb 08, 2007 | 15.85 | 16.07 | 15.76 | 16.02 | 514,966 | +0.09(+0.54%) |
Feb 07, 2007 | 15.97 | 16.04 | 15.79 | 15.93 | 332,560 | +0.07(+0.42%) |
Feb 06, 2007 | 15.76 | 16.17 | 15.67 | 15.86 | 595,384 | +0.12(+0.79%) |
Feb 05, 2007 | 15.64 | 15.88 | 15.56 | 15.74 | 588,996 | +0.08(+0.49%) |
Feb 02, 2007 | 15.85 | 15.94 | 15.60 | 15.66 | 665,226 | -0.13(-0.85%) |
Feb 01, 2007 | 15.79 | 16.04 | 15.72 | 15.80 | 618,839 | +0.02(+0.12%) |
Jan 31, 2007 | 15.83 | 15.86 | 15.55 | 15.78 | 579,049 | -0.12(-0.78%) |
Jan 30, 2007 | 16.00 | 16.01 | 15.76 | 15.90 | 793,810 | -0.04(-0.24%) |
Jan 29, 2007 | 15.60 | 16.00 | 15.60 | 15.94 | 1,110,979 | +0.35(+2.27%) |
Jan 26, 2007 | 15.66 | 15.72 | 15.32 | 15.59 | 628,996 | -0.01(-0.06%) |
Jan 25, 2007 | 15.81 | 15.99 | 15.57 | 15.60 | 1,192,025 | -0.55(-3.43%) |
Jan 24, 2007 | 15.61 | 16.18 | 15.56 | 16.15 | 2,176,723 | +0.62(+4.00%) |
Jan 23, 2007 | 15.18 | 15.56 | 15.15 | 15.53 | 1,484,586 | +0.30(+1.94%) |
Jan 22, 2007 | 15.06 | 15.47 | 15.01 | 15.23 | 1,172,444 | +0.23(+1.53%) |
Jan 19, 2007 | 14.36 | 15.14 | 14.12 | 15.00 | 3,006,659 | +1.59(+11.89%) |
Jan 18, 2007 | 13.82 | 13.82 | 13.37 | 13.41 | 442,611 | -0.41(-2.97%) |
Jan 17, 2007 | 13.69 | 13.90 | 13.67 | 13.82 | 218,635 | +0.10(+0.70%) |
Jan 16, 2007 | 14.01 | 14.16 | 13.71 | 13.72 | 547,112 | -0.23(-1.64%) |
Jan 12, 2007 | 13.85 | 14.03 | 13.75 | 13.95 | 379,366 | +0.14(+1.04%) |
Jan 11, 2007 | 13.61 | 14.04 | 13.59 | 13.81 | 527,008 | +0.28(+2.05%) |
Jan 10, 2007 | 13.50 | 13.68 | 13.38 | 13.53 | 270,257 | -0.07(-0.49%) |
Jan 09, 2007 | 13.37 | 13.66 | 13.29 | 13.60 | 323,555 | +0.25(+1.86%) |
Jan 08, 2007 | 13.47 | 13.48 | 13.14 | 13.35 | 736,743 | -0.13(-0.99%) |
Jan 05, 2007 | 13.80 | 13.83 | 13.45 | 13.48 | 425,648 | -0.41(-2.95%) |
Jan 04, 2007 | 13.87 | 13.94 | 13.73 | 13.90 | 314,759 | +0.01(+0.07%) |
Jan 03, 2007 | 13.94 | 14.17 | 13.69 | 13.89 | 519,573 | +0.12(+0.90%) |
Dec 29, 2006 | 13.96 | 14.13 | 13.76 | 13.76 | 527,636 | -0.21(-1.50%) |
Dec 28, 2006 | 14.09 | 14.15 | 13.96 | 13.97 | 374,026 | -0.11(-0.81%) |
Dec 27, 2006 | 13.94 | 14.13 | 13.93 | 14.09 | 269,315 | +0.21(+1.51%) |
Dec 26, 2006 | 13.69 | 14.00 | 13.66 | 13.88 | 253,085 | +0.21(+1.54%) |
Dec 22, 2006 | 13.81 | 13.82 | 13.66 | 13.67 | 198,635 | -0.13(-0.97%) |
Dec 21, 2006 | 13.86 | 14.01 | 13.80 | 13.80 | 272,038 | +0.00(+0.00%) |
Dec 20, 2006 | 13.57 | 13.87 | 13.48 | 13.80 | 323,555 | +0.20(+1.47%) |
Dec 19, 2006 | 13.61 | 13.78 | 13.55 | 13.60 | 544,704 | -0.13(-0.97%) |
Dec 18, 2006 | 14.02 | 14.02 | 13.69 | 13.73 | 369,837 | -0.21(-1.51%) |
Dec 15, 2006 | 13.91 | 14.11 | 13.89 | 13.94 | 809,622 | +0.05(+0.34%) |
Dec 14, 2006 | 13.99 | 14.22 | 13.87 | 13.90 | 596,745 | -0.04(-0.27%) |
Dec 13, 2006 | 14.03 | 14.06 | 13.87 | 13.93 | 553,604 | +0.06(+0.41%) |
Dec 12, 2006 | 13.99 | 14.08 | 13.81 | 13.88 | 414,967 | -0.11(-0.75%) |
Dec 11, 2006 | 14.09 | 14.18 | 13.93 | 13.98 | 627,320 | -0.14(-1.01%) |
Dec 08, 2006 | 14.18 | 14.39 | 14.09 | 14.12 | 594,337 | -0.04(-0.27%) |
Dec 07, 2006 | 14.33 | 14.47 | 14.14 | 14.16 | 680,304 | -0.15(-1.07%) |
Dec 06, 2006 | 14.33 | 14.54 | 14.30 | 14.32 | 712,136 | -0.06(-0.40%) |
Dec 05, 2006 | 14.28 | 14.54 | 14.18 | 14.37 | 463,344 | +0.19(+1.35%) |
Dec 04, 2006 | 13.94 | 14.32 | 13.94 | 14.18 | 449,627 | +0.24(+1.71%) |