Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.81 | 15.45 | 14.73 | 15.33 | 1,593,803 | +0.51(+3.41%) |
Feb 27, 2007 | 15.28 | 15.28 | 14.66 | 14.82 | 608,891 | -0.44(-2.87%) |
Feb 26, 2007 | 15.42 | 15.42 | 15.09 | 15.26 | 419,369 | -0.14(-0.89%) |
Feb 23, 2007 | 15.59 | 15.62 | 15.34 | 15.39 | 378,372 | -0.18(-1.17%) |
Feb 22, 2007 | 15.55 | 15.58 | 15.35 | 15.58 | 621,996 | +0.04(+0.23%) |
Feb 21, 2007 | 15.30 | 15.61 | 15.30 | 15.54 | 512,114 | +0.24(+1.54%) |
Feb 20, 2007 | 15.24 | 15.31 | 15.07 | 15.31 | 545,717 | +0.03(+0.18%) |
Feb 16, 2007 | 15.28 | 15.31 | 15.12 | 15.28 | 392,150 | +0.00(+0.00%) |
Feb 15, 2007 | 15.25 | 15.31 | 15.10 | 15.28 | 420,713 | +0.03(+0.18%) |
Feb 14, 2007 | 15.23 | 15.40 | 15.20 | 15.25 | 735,239 | +0.02(+0.16%) |
Feb 13, 2007 | 15.15 | 15.23 | 15.05 | 15.23 | 258,745 | +0.10(+0.67%) |
Feb 12, 2007 | 15.22 | 15.22 | 15.04 | 15.13 | 282,603 | -0.08(-0.53%) |
Feb 09, 2007 | 15.37 | 15.40 | 15.18 | 15.21 | 527,907 | -0.15(-1.01%) |
Feb 08, 2007 | 15.33 | 15.40 | 15.24 | 15.36 | 329,312 | -0.02(-0.12%) |
Feb 07, 2007 | 15.29 | 15.40 | 15.18 | 15.38 | 327,968 | +0.12(+0.80%) |
Feb 06, 2007 | 15.18 | 15.29 | 15.08 | 15.26 | 388,453 | +0.14(+0.92%) |
Feb 05, 2007 | 15.25 | 15.25 | 15.07 | 15.12 | 298,397 | -0.17(-1.11%) |
Feb 02, 2007 | 15.23 | 15.36 | 15.22 | 15.29 | 306,798 | +0.07(+0.43%) |
Feb 01, 2007 | 15.13 | 15.36 | 15.12 | 15.22 | 296,044 | +0.11(+0.71%) |
Jan 31, 2007 | 15.12 | 15.19 | 14.97 | 15.11 | 810,175 | -0.05(-0.35%) |
Jan 30, 2007 | 15.12 | 15.18 | 15.07 | 15.17 | 639,470 | +0.05(+0.32%) |
Jan 29, 2007 | 15.03 | 15.25 | 15.03 | 15.12 | 613,932 | +0.05(+0.34%) |
Jan 26, 2007 | 15.12 | 15.12 | 14.92 | 15.07 | 538,996 | -0.02(-0.14%) |
Jan 25, 2007 | 15.26 | 15.47 | 15.06 | 15.09 | 872,341 | -0.17(-1.13%) |
Jan 24, 2007 | 15.18 | 15.33 | 15.15 | 15.26 | 611,243 | +0.24(+1.58%) |
Jan 23, 2007 | 14.88 | 15.15 | 14.88 | 15.03 | 904,264 | +0.14(+0.96%) |
Jan 22, 2007 | 14.88 | 14.92 | 14.81 | 14.88 | 719,110 | +0.00(+0.02%) |
Jan 19, 2007 | 14.76 | 14.90 | 14.72 | 14.88 | 668,033 | +0.16(+1.09%) |
Jan 18, 2007 | 14.76 | 14.76 | 14.66 | 14.72 | 460,701 | -0.08(-0.54%) |
Jan 17, 2007 | 14.67 | 14.83 | 14.61 | 14.80 | 903,928 | +0.07(+0.50%) |
Jan 16, 2007 | 14.79 | 14.82 | 14.66 | 14.72 | 405,591 | -0.03(-0.20%) |
Jan 12, 2007 | 14.67 | 14.76 | 14.66 | 14.75 | 250,680 | +0.06(+0.43%) |
Jan 11, 2007 | 14.48 | 14.71 | 14.48 | 14.69 | 519,842 | +0.21(+1.44%) |
Jan 10, 2007 | 14.54 | 14.57 | 14.41 | 14.48 | 239,255 | -0.12(-0.80%) |
Jan 09, 2007 | 14.64 | 14.66 | 14.32 | 14.60 | 548,069 | -0.06(-0.39%) |
Jan 08, 2007 | 14.70 | 14.70 | 14.51 | 14.66 | 319,567 | -0.06(-0.38%) |
Jan 05, 2007 | 14.71 | 14.91 | 14.64 | 14.71 | 411,304 | -0.25(-1.65%) |
Jan 04, 2007 | 14.95 | 14.98 | 14.78 | 14.96 | 579,656 | +0.01(+0.08%) |
Jan 03, 2007 | 14.88 | 15.03 | 14.79 | 14.95 | 751,033 | +0.09(+0.62%) |
Dec 29, 2006 | 14.97 | 15.05 | 14.83 | 14.86 | 412,312 | -0.16(-1.07%) |
Dec 28, 2006 | 15.04 | 15.08 | 14.95 | 15.02 | 276,219 | -0.07(-0.45%) |
Dec 27, 2006 | 14.97 | 15.08 | 14.97 | 15.08 | 291,676 | +0.16(+1.08%) |
Dec 26, 2006 | 14.85 | 15.01 | 14.79 | 14.92 | 597,802 | +0.04(+0.30%) |
Dec 22, 2006 | 14.87 | 14.94 | 14.78 | 14.88 | 276,555 | -0.05(-0.36%) |
Dec 21, 2006 | 14.96 | 15.04 | 14.84 | 14.93 | 576,968 | -0.02(-0.16%) |
Dec 20, 2006 | 14.85 | 15.01 | 14.81 | 14.96 | 333,008 | +0.10(+0.70%) |
Dec 19, 2006 | 14.81 | 14.85 | 14.69 | 14.85 | 510,433 | +0.00(+0.00%) |
Dec 18, 2006 | 15.08 | 15.15 | 14.81 | 14.85 | 487,583 | -0.21(-1.42%) |
Dec 15, 2006 | 15.07 | 15.10 | 15.01 | 15.07 | 730,535 | +0.01(+0.08%) |
Dec 14, 2006 | 15.01 | 15.14 | 15.01 | 15.06 | 578,984 | +0.06(+0.40%) |
Dec 13, 2006 | 14.97 | 15.08 | 14.94 | 15.00 | 752,377 | +0.09(+0.58%) |
Dec 12, 2006 | 15.05 | 15.05 | 14.78 | 14.91 | 850,499 | -0.16(-1.09%) |
Dec 11, 2006 | 15.03 | 15.12 | 14.99 | 15.07 | 394,502 | +0.02(+0.14%) |
Dec 08, 2006 | 15.07 | 15.13 | 14.89 | 15.05 | 367,955 | -0.07(-0.47%) |
Dec 07, 2006 | 15.22 | 15.27 | 15.05 | 15.12 | 407,607 | -0.12(-0.76%) |
Dec 06, 2006 | 15.25 | 15.26 | 15.14 | 15.24 | 265,129 | -0.03(-0.19%) |
Dec 05, 2006 | 15.28 | 15.34 | 15.22 | 15.27 | 381,061 | +0.01(+0.08%) |
Dec 04, 2006 | 15.13 | 15.34 | 15.13 | 15.26 | 443,563 | +0.13(+0.87%) |