Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.78 | 15.83 | 15.53 | 15.74 | 114,840 | -0.08(-0.49%) |
Feb 27, 2007 | 15.72 | 16.44 | 15.57 | 15.82 | 232,600 | -0.37(-2.27%) |
Feb 26, 2007 | 16.39 | 16.39 | 16.18 | 16.19 | 101,702 | -0.16(-0.99%) |
Feb 23, 2007 | 16.43 | 16.43 | 16.28 | 16.35 | 98,295 | -0.08(-0.47%) |
Feb 22, 2007 | 16.44 | 16.49 | 16.26 | 16.43 | 60,826 | -0.01(-0.09%) |
Feb 21, 2007 | 16.49 | 16.50 | 16.34 | 16.44 | 107,541 | +0.00(+0.01%) |
Feb 20, 2007 | 16.37 | 16.54 | 16.31 | 16.44 | 96,835 | +0.10(+0.63%) |
Feb 16, 2007 | 16.26 | 16.54 | 16.14 | 16.34 | 200,971 | +0.10(+0.63%) |
Feb 15, 2007 | 16.39 | 16.39 | 16.18 | 16.23 | 109,487 | -0.10(-0.63%) |
Feb 14, 2007 | 16.03 | 16.54 | 15.98 | 16.34 | 236,810 | +0.36(+2.25%) |
Feb 13, 2007 | 15.67 | 16.01 | 15.67 | 15.98 | 59,770 | +0.36(+2.30%) |
Feb 12, 2007 | 15.62 | 15.82 | 15.60 | 15.62 | 78,150 | +0.02(+0.12%) |
Feb 09, 2007 | 16.03 | 16.18 | 15.49 | 15.60 | 94,889 | -0.38(-2.40%) |
Feb 08, 2007 | 15.57 | 16.03 | 15.42 | 15.98 | 42,335 | +0.51(+3.28%) |
Feb 07, 2007 | 15.70 | 15.70 | 15.47 | 15.48 | 25,790 | -0.24(-1.56%) |
Feb 06, 2007 | 15.71 | 15.86 | 15.66 | 15.72 | 47,201 | +0.10(+0.66%) |
Feb 05, 2007 | 15.86 | 15.88 | 15.41 | 15.62 | 26,763 | -0.34(-2.14%) |
Feb 02, 2007 | 16.03 | 16.03 | 15.82 | 15.96 | 27,736 | -0.09(-0.54%) |
Feb 01, 2007 | 16.03 | 16.15 | 15.89 | 16.05 | 57,906 | +0.00(+0.00%) |
Jan 31, 2007 | 15.96 | 16.29 | 15.87 | 16.05 | 89,536 | +0.05(+0.33%) |
Jan 30, 2007 | 15.96 | 16.09 | 15.82 | 15.99 | 65,206 | +0.09(+0.54%) |
Jan 29, 2007 | 15.72 | 15.93 | 15.67 | 15.91 | 36,495 | +0.14(+0.87%) |
Jan 26, 2007 | 15.47 | 15.77 | 15.41 | 15.77 | 52,067 | +0.25(+1.60%) |
Jan 25, 2007 | 16.13 | 16.15 | 15.41 | 15.52 | 62,773 | -0.66(-4.10%) |
Jan 24, 2007 | 15.56 | 16.19 | 15.56 | 16.18 | 49,634 | +0.66(+4.26%) |
Jan 23, 2007 | 15.39 | 15.57 | 15.39 | 15.52 | 70,072 | +0.10(+0.68%) |
Jan 22, 2007 | 15.26 | 15.42 | 15.26 | 15.42 | 81,264 | -0.01(-0.04%) |
Jan 19, 2007 | 14.97 | 15.42 | 14.94 | 15.42 | 25,303 | +0.40(+2.67%) |
Jan 18, 2007 | 15.32 | 15.41 | 14.93 | 15.02 | 56,933 | -0.35(-2.27%) |
Jan 17, 2007 | 15.40 | 15.52 | 15.19 | 15.37 | 39,902 | -0.13(-0.86%) |
Jan 16, 2007 | 15.40 | 15.52 | 15.36 | 15.51 | 45,741 | +0.16(+1.04%) |
Jan 12, 2007 | 15.57 | 15.63 | 15.22 | 15.34 | 63,746 | -0.42(-2.65%) |
Jan 11, 2007 | 15.47 | 15.76 | 15.47 | 15.76 | 80,777 | +0.34(+2.23%) |
Jan 10, 2007 | 15.08 | 15.42 | 15.08 | 15.42 | 56,447 | +0.25(+1.64%) |
Jan 09, 2007 | 14.85 | 15.21 | 14.60 | 15.17 | 50,121 | +0.27(+1.82%) |
Jan 08, 2007 | 14.85 | 15.00 | 14.84 | 14.90 | 44,281 | +0.00(+0.00%) |
Jan 05, 2007 | 14.84 | 14.90 | 14.49 | 14.90 | 81,750 | -0.05(-0.30%) |
Jan 04, 2007 | 14.68 | 14.97 | 14.45 | 14.94 | 31,629 | +0.27(+1.82%) |
Jan 03, 2007 | 14.88 | 14.88 | 14.49 | 14.68 | 62,286 | -0.20(-1.35%) |
Dec 29, 2006 | 14.63 | 14.96 | 14.59 | 14.88 | 36,495 | +0.27(+1.81%) |
Dec 28, 2006 | 14.37 | 14.61 | 14.28 | 14.61 | 18,977 | +0.21(+1.44%) |
Dec 27, 2006 | 14.02 | 14.42 | 13.99 | 14.41 | 75,424 | +0.40(+2.85%) |
Dec 26, 2006 | 14.03 | 14.03 | 13.97 | 14.01 | 28,223 | -0.02(-0.12%) |
Dec 22, 2006 | 14.01 | 14.03 | 13.97 | 14.02 | 56,933 | -0.02(-0.16%) |
Dec 21, 2006 | 14.13 | 14.13 | 13.97 | 14.05 | 30,169 | -0.04(-0.26%) |
Dec 20, 2006 | 14.22 | 14.23 | 13.97 | 14.08 | 98,295 | -0.10(-0.68%) |
Dec 19, 2006 | 14.39 | 14.39 | 14.10 | 14.18 | 269,096 | -0.28(-1.92%) |
Dec 18, 2006 | 14.35 | 14.71 | 14.31 | 14.46 | 40,875 | +0.10(+0.72%) |
Dec 15, 2006 | 14.46 | 14.56 | 14.23 | 14.35 | 100,242 | -0.14(-0.99%) |
Dec 14, 2006 | 14.44 | 14.62 | 14.39 | 14.50 | 46,714 | +0.06(+0.38%) |
Dec 13, 2006 | 14.46 | 14.48 | 14.24 | 14.44 | 23,844 | +0.03(+0.24%) |
Dec 12, 2006 | 14.64 | 14.65 | 14.28 | 14.41 | 46,714 | -0.20(-1.39%) |
Dec 11, 2006 | 14.59 | 14.68 | 14.54 | 14.61 | 22,384 | +0.12(+0.85%) |
Dec 08, 2006 | 14.79 | 14.85 | 14.41 | 14.49 | 45,254 | -0.31(-2.10%) |
Dec 07, 2006 | 14.90 | 15.20 | 14.80 | 14.80 | 39,415 | -0.13(-0.88%) |
Dec 06, 2006 | 14.92 | 15.21 | 14.74 | 14.93 | 45,254 | -0.02(-0.14%) |
Dec 05, 2006 | 14.93 | 15.05 | 14.91 | 14.95 | 19,951 | -0.02(-0.12%) |
Dec 04, 2006 | 14.59 | 15.00 | 14.49 | 14.97 | 51,094 | +0.43(+2.97%) |