Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.92 | 16.17 | 15.85 | 16.04 | 615,428 | +0.20(+1.24%) |
Feb 27, 2007 | 16.26 | 16.26 | 15.84 | 15.84 | 619,805 | -0.57(-3.47%) |
Feb 26, 2007 | 16.31 | 16.44 | 16.21 | 16.41 | 658,196 | -0.01(-0.04%) |
Feb 23, 2007 | 16.56 | 16.57 | 16.34 | 16.42 | 474,999 | -0.14(-0.86%) |
Feb 22, 2007 | 16.60 | 16.60 | 16.46 | 16.56 | 230,848 | -0.06(-0.36%) |
Feb 21, 2007 | 16.45 | 16.66 | 16.38 | 16.62 | 303,925 | +0.08(+0.47%) |
Feb 20, 2007 | 16.61 | 16.63 | 16.35 | 16.54 | 467,590 | +0.00(+0.00%) |
Feb 16, 2007 | 16.55 | 16.59 | 16.33 | 16.54 | 503,960 | +0.02(+0.11%) |
Feb 15, 2007 | 16.50 | 16.53 | 16.38 | 16.52 | 580,068 | +0.02(+0.14%) |
Feb 14, 2007 | 16.57 | 16.71 | 16.43 | 16.50 | 304,430 | -0.09(-0.54%) |
Feb 13, 2007 | 16.18 | 16.71 | 16.18 | 16.59 | 909,924 | +0.41(+2.53%) |
Feb 12, 2007 | 16.30 | 16.30 | 16.02 | 16.18 | 894,475 | -0.13(-0.80%) |
Feb 09, 2007 | 16.52 | 16.62 | 15.81 | 16.31 | 670,319 | -0.18(-1.12%) |
Feb 08, 2007 | 16.28 | 16.68 | 16.18 | 16.49 | 1,201,221 | +0.21(+1.31%) |
Feb 07, 2007 | 16.08 | 16.31 | 15.89 | 16.28 | 652,639 | +0.20(+1.26%) |
Feb 06, 2007 | 15.70 | 16.13 | 15.65 | 16.08 | 1,070,895 | +0.43(+2.77%) |
Feb 05, 2007 | 15.59 | 15.65 | 15.49 | 15.64 | 216,199 | -0.01(-0.04%) |
Feb 02, 2007 | 15.50 | 15.65 | 15.42 | 15.65 | 221,924 | +0.18(+1.19%) |
Feb 01, 2007 | 15.32 | 15.50 | 15.27 | 15.46 | 422,633 | +0.21(+1.36%) |
Jan 31, 2007 | 15.22 | 15.42 | 14.80 | 15.26 | 276,816 | -0.01(-0.08%) |
Jan 30, 2007 | 15.28 | 15.39 | 15.19 | 15.27 | 356,796 | +0.05(+0.31%) |
Jan 29, 2007 | 15.18 | 15.23 | 15.06 | 15.22 | 188,585 | -0.02(-0.12%) |
Jan 26, 2007 | 15.17 | 15.27 | 14.89 | 15.24 | 125,106 | +0.07(+0.43%) |
Jan 25, 2007 | 15.08 | 15.23 | 15.03 | 15.17 | 403,269 | +0.09(+0.59%) |
Jan 24, 2007 | 15.05 | 15.13 | 14.88 | 15.08 | 676,381 | +0.08(+0.55%) |
Jan 23, 2007 | 14.92 | 15.11 | 14.84 | 15.00 | 228,996 | +0.03(+0.20%) |
Jan 22, 2007 | 15.12 | 15.12 | 14.85 | 14.97 | 421,117 | -0.18(-1.18%) |
Jan 19, 2007 | 15.08 | 15.16 | 14.91 | 15.15 | 149,016 | +0.07(+0.43%) |
Jan 18, 2007 | 15.11 | 15.14 | 15.03 | 15.08 | 530,396 | -0.01(-0.04%) |
Jan 17, 2007 | 15.04 | 15.16 | 14.98 | 15.09 | 399,733 | +0.05(+0.32%) |
Jan 16, 2007 | 14.88 | 15.04 | 14.82 | 15.04 | 338,611 | +0.25(+1.69%) |
Jan 12, 2007 | 14.77 | 14.88 | 14.72 | 14.79 | 347,704 | +0.03(+0.20%) |
Jan 11, 2007 | 14.62 | 14.91 | 14.62 | 14.76 | 384,747 | +0.22(+1.51%) |
Jan 10, 2007 | 14.40 | 14.58 | 14.38 | 14.54 | 514,905 | +0.05(+0.37%) |
Jan 09, 2007 | 14.43 | 14.53 | 14.32 | 14.49 | 392,998 | +0.07(+0.45%) |
Jan 08, 2007 | 14.61 | 14.63 | 14.41 | 14.43 | 386,094 | -0.20(-1.38%) |
Jan 05, 2007 | 14.81 | 14.87 | 14.58 | 14.63 | 600,105 | -0.28(-1.87%) |
Jan 04, 2007 | 14.85 | 15.00 | 14.76 | 14.91 | 607,177 | +0.06(+0.40%) |
Jan 03, 2007 | 14.85 | 14.99 | 14.65 | 14.85 | 341,305 | -0.01(-0.08%) |
Dec 29, 2006 | 14.76 | 14.89 | 14.72 | 14.86 | 278,500 | +0.08(+0.52%) |
Dec 28, 2006 | 14.81 | 14.89 | 14.72 | 14.78 | 153,225 | -0.03(-0.20%) |
Dec 27, 2006 | 14.58 | 14.92 | 14.58 | 14.81 | 406,300 | +0.20(+1.38%) |
Dec 26, 2006 | 14.47 | 14.65 | 14.47 | 14.61 | 229,333 | +0.15(+1.07%) |
Dec 22, 2006 | 14.46 | 14.47 | 14.19 | 14.46 | 409,667 | -0.04(-0.25%) |
Dec 21, 2006 | 14.40 | 14.69 | 14.32 | 14.49 | 403,606 | +0.12(+0.87%) |
Dec 20, 2006 | 14.31 | 14.41 | 14.22 | 14.37 | 324,467 | +0.14(+0.96%) |
Dec 19, 2006 | 14.36 | 14.40 | 14.14 | 14.23 | 267,218 | -0.19(-1.32%) |
Dec 18, 2006 | 14.55 | 14.66 | 14.32 | 14.42 | 224,450 | -0.18(-1.26%) |
Dec 15, 2006 | 14.78 | 14.81 | 14.52 | 14.60 | 727,905 | -0.15(-1.05%) |
Dec 14, 2006 | 14.67 | 15.11 | 14.67 | 14.76 | 426,505 | +0.01(+0.08%) |
Dec 13, 2006 | 14.92 | 14.94 | 14.72 | 14.75 | 1,100,698 | -0.15(-1.00%) |
Dec 12, 2006 | 14.94 | 15.04 | 14.84 | 14.89 | 300,894 | -0.04(-0.28%) |
Dec 11, 2006 | 14.85 | 15.03 | 14.84 | 14.94 | 621,994 | +0.03(+0.20%) |
Dec 08, 2006 | 15.04 | 15.17 | 14.82 | 14.91 | 718,139 | -0.14(-0.95%) |
Dec 07, 2006 | 15.09 | 15.26 | 15.04 | 15.05 | 530,227 | -0.04(-0.24%) |
Dec 06, 2006 | 15.19 | 15.27 | 15.00 | 15.08 | 1,158,116 | -0.19(-1.24%) |
Dec 05, 2006 | 15.56 | 15.57 | 15.22 | 15.28 | 1,398,225 | -0.29(-1.83%) |
Dec 04, 2006 | 15.33 | 15.68 | 15.33 | 15.56 | 348,377 | +0.29(+1.91%) |