Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.31 | 16.52 | 15.90 | 16.42 | 654,412 | +0.09(+0.55%) |
Feb 27, 2007 | 16.71 | 16.87 | 16.30 | 16.33 | 834,118 | -0.65(-3.83%) |
Feb 26, 2007 | 17.19 | 17.34 | 16.92 | 16.98 | 587,740 | -0.28(-1.62%) |
Feb 23, 2007 | 17.43 | 17.43 | 17.09 | 17.26 | 362,450 | -0.25(-1.43%) |
Feb 22, 2007 | 17.66 | 17.77 | 17.30 | 17.51 | 676,174 | -0.07(-0.40%) |
Feb 21, 2007 | 17.73 | 17.89 | 17.51 | 17.58 | 730,061 | -0.30(-1.68%) |
Feb 20, 2007 | 17.48 | 17.95 | 17.46 | 17.88 | 731,543 | +0.32(+1.82%) |
Feb 16, 2007 | 17.45 | 17.63 | 17.25 | 17.56 | 718,036 | +0.10(+0.57%) |
Feb 15, 2007 | 16.97 | 17.55 | 16.90 | 17.46 | 1,073,749 | +0.50(+2.95%) |
Feb 14, 2007 | 16.96 | 17.42 | 16.75 | 16.96 | 1,144,082 | -0.03(-0.18%) |
Feb 13, 2007 | 16.87 | 17.16 | 16.60 | 16.99 | 1,198,256 | +0.24(+1.43%) |
Feb 12, 2007 | 16.99 | 17.00 | 16.30 | 16.75 | 1,088,351 | +0.53(+3.27%) |
Feb 09, 2007 | 16.56 | 16.62 | 16.01 | 16.22 | 499,788 | -0.30(-1.82%) |
Feb 08, 2007 | 16.40 | 16.66 | 16.22 | 16.52 | 716,547 | +0.10(+0.61%) |
Feb 07, 2007 | 16.39 | 16.59 | 16.25 | 16.42 | 553,930 | +0.09(+0.55%) |
Feb 06, 2007 | 16.21 | 16.70 | 16.15 | 16.33 | 1,095,120 | +0.11(+0.68%) |
Feb 05, 2007 | 16.11 | 16.40 | 16.10 | 16.22 | 523,743 | -0.25(-1.52%) |
Feb 02, 2007 | 16.19 | 16.55 | 16.16 | 16.47 | 783,159 | -0.14(-0.84%) |
Feb 01, 2007 | 16.03 | 16.65 | 15.98 | 16.61 | 1,826,049 | +0.05(+0.30%) |
Jan 31, 2007 | 16.52 | 16.91 | 15.87 | 16.56 | 2,088,569 | -0.13(-0.78%) |
Jan 30, 2007 | 15.76 | 17.01 | 15.76 | 16.69 | 8,792,995 | +2.92(+21.21%) |
Jan 29, 2007 | 14.08 | 14.08 | 13.53 | 13.77 | 602,581 | -0.22(-1.57%) |
Jan 26, 2007 | 14.03 | 14.17 | 13.75 | 13.99 | 487,877 | -0.01(-0.07%) |
Jan 25, 2007 | 14.22 | 14.25 | 13.84 | 14.00 | 405,099 | -0.17(-1.20%) |
Jan 24, 2007 | 14.16 | 14.25 | 14.07 | 14.17 | 266,783 | +0.06(+0.43%) |
Jan 23, 2007 | 14.02 | 14.23 | 13.97 | 14.11 | 546,335 | +0.11(+0.79%) |
Jan 22, 2007 | 14.40 | 14.42 | 13.97 | 14.00 | 346,799 | -0.44(-3.05%) |
Jan 19, 2007 | 14.31 | 14.49 | 14.22 | 14.44 | 314,040 | +0.09(+0.63%) |
Jan 18, 2007 | 14.23 | 14.47 | 14.23 | 14.35 | 407,811 | +0.08(+0.56%) |
Jan 17, 2007 | 14.32 | 14.54 | 14.23 | 14.27 | 554,532 | -0.08(-0.56%) |
Jan 16, 2007 | 14.51 | 14.72 | 14.22 | 14.35 | 454,754 | -0.16(-1.10%) |
Jan 12, 2007 | 14.19 | 14.73 | 14.19 | 14.51 | 611,705 | +0.41(+2.91%) |
Jan 11, 2007 | 13.94 | 14.22 | 13.91 | 14.10 | 417,582 | +0.21(+1.51%) |
Jan 10, 2007 | 13.58 | 13.94 | 13.51 | 13.89 | 541,463 | +0.19(+1.39%) |
Jan 09, 2007 | 13.66 | 13.87 | 13.57 | 13.70 | 982,330 | +0.02(+0.15%) |
Jan 08, 2007 | 13.62 | 13.76 | 13.20 | 13.68 | 635,306 | +0.04(+0.29%) |
Jan 05, 2007 | 13.55 | 13.71 | 13.46 | 13.64 | 435,854 | +0.04(+0.29%) |
Jan 04, 2007 | 13.44 | 13.66 | 13.31 | 13.60 | 504,504 | +0.25(+1.87%) |
Jan 03, 2007 | 13.97 | 14.08 | 13.07 | 13.35 | 1,206,268 | -0.62(-4.44%) |
Dec 29, 2006 | 14.01 | 14.01 | 13.72 | 13.97 | 783,963 | -0.02(-0.14%) |
Dec 28, 2006 | 14.12 | 14.12 | 13.89 | 13.99 | 603,228 | -0.12(-0.85%) |
Dec 27, 2006 | 14.15 | 14.25 | 14.01 | 14.11 | 495,075 | +0.02(+0.14%) |
Dec 26, 2006 | 13.92 | 14.14 | 13.88 | 14.09 | 523,109 | +0.12(+0.86%) |
Dec 22, 2006 | 13.90 | 14.07 | 13.80 | 13.97 | 599,091 | +0.01(+0.07%) |
Dec 21, 2006 | 14.00 | 14.23 | 13.76 | 13.96 | 842,993 | +0.45(+3.33%) |
Dec 20, 2006 | 12.99 | 13.54 | 12.99 | 13.51 | 389,187 | +0.55(+4.24%) |
Dec 19, 2006 | 13.01 | 13.10 | 12.78 | 12.96 | 816,837 | -0.17(-1.29%) |
Dec 18, 2006 | 13.57 | 13.59 | 13.01 | 13.13 | 693,172 | -0.39(-2.88%) |
Dec 15, 2006 | 13.80 | 13.90 | 13.36 | 13.52 | 828,057 | -0.09(-0.66%) |
Dec 14, 2006 | 13.46 | 13.84 | 13.34 | 13.61 | 643,964 | +0.11(+0.81%) |
Dec 13, 2006 | 13.73 | 13.96 | 13.47 | 13.50 | 641,177 | -0.21(-1.53%) |
Dec 12, 2006 | 14.00 | 14.21 | 13.69 | 13.71 | 1,792,789 | -0.31(-2.21%) |
Dec 11, 2006 | 14.09 | 14.25 | 13.99 | 14.02 | 268,427 | -0.14(-0.99%) |
Dec 08, 2006 | 14.00 | 14.34 | 13.91 | 14.16 | 369,085 | +0.11(+0.78%) |
Dec 07, 2006 | 14.11 | 14.20 | 14.00 | 14.05 | 251,108 | -0.02(-0.14%) |
Dec 06, 2006 | 14.14 | 14.28 | 13.98 | 14.07 | 561,180 | -0.15(-1.05%) |
Dec 05, 2006 | 13.59 | 14.25 | 13.45 | 14.22 | 890,345 | +0.71(+5.26%) |
Dec 04, 2006 | 13.09 | 13.60 | 13.00 | 13.51 | 1,046,247 | +0.43(+3.29%) |