Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.44 | 14.93 | 14.41 | 14.88 | 4,804,823 | +0.38(+2.64%) |
Feb 27, 2007 | 15.32 | 15.32 | 14.32 | 14.50 | 3,107,651 | -0.39(-2.64%) |
Feb 26, 2007 | 14.90 | 14.92 | 14.75 | 14.89 | 2,223,567 | -0.13(-0.90%) |
Feb 23, 2007 | 15.13 | 15.13 | 14.99 | 15.02 | 2,703,471 | -0.12(-0.77%) |
Feb 22, 2007 | 15.15 | 15.24 | 15.10 | 15.14 | 3,502,572 | +0.04(+0.28%) |
Feb 21, 2007 | 15.09 | 15.19 | 15.08 | 15.10 | 2,197,448 | -0.09(-0.59%) |
Feb 20, 2007 | 15.11 | 15.23 | 15.05 | 15.19 | 3,197,043 | +0.16(+1.06%) |
Feb 16, 2007 | 14.95 | 15.06 | 14.94 | 15.03 | 3,365,292 | +0.00(+0.01%) |
Feb 15, 2007 | 14.85 | 15.08 | 14.83 | 15.02 | 2,888,002 | +0.11(+0.76%) |
Feb 14, 2007 | 14.73 | 14.92 | 14.70 | 14.91 | 3,745,814 | +0.18(+1.20%) |
Feb 13, 2007 | 14.70 | 14.75 | 14.57 | 14.73 | 3,076,973 | +0.13(+0.86%) |
Feb 12, 2007 | 14.37 | 14.62 | 14.37 | 14.61 | 2,970,214 | +0.20(+1.40%) |
Feb 09, 2007 | 14.53 | 14.61 | 14.35 | 14.41 | 2,024,411 | -0.13(-0.86%) |
Feb 08, 2007 | 14.57 | 14.69 | 14.49 | 14.53 | 2,484,780 | -0.08(-0.54%) |
Feb 07, 2007 | 14.66 | 14.87 | 14.35 | 14.61 | 8,603,028 | +0.30(+2.06%) |
Feb 06, 2007 | 14.16 | 14.35 | 14.11 | 14.32 | 3,725,414 | +0.17(+1.19%) |
Feb 05, 2007 | 14.03 | 14.20 | 14.03 | 14.15 | 3,223,541 | +0.16(+1.16%) |
Feb 02, 2007 | 14.04 | 14.10 | 13.97 | 13.99 | 2,079,642 | -0.07(-0.48%) |
Feb 01, 2007 | 13.85 | 14.07 | 13.78 | 14.05 | 2,678,250 | +0.23(+1.65%) |
Jan 31, 2007 | 13.82 | 13.88 | 13.72 | 13.82 | 2,402,731 | +0.01(+0.05%) |
Jan 30, 2007 | 13.68 | 13.83 | 13.64 | 13.82 | 2,616,633 | +0.13(+0.94%) |
Jan 29, 2007 | 13.65 | 13.77 | 13.60 | 13.69 | 2,757,745 | +0.12(+0.88%) |
Jan 26, 2007 | 13.57 | 13.60 | 13.51 | 13.57 | 2,351,330 | +0.01(+0.08%) |
Jan 25, 2007 | 13.53 | 13.68 | 13.52 | 13.56 | 2,048,674 | +0.03(+0.23%) |
Jan 24, 2007 | 13.52 | 13.53 | 13.29 | 13.53 | 5,367,674 | -0.11(-0.83%) |
Jan 23, 2007 | 13.47 | 13.66 | 13.41 | 13.64 | 1,840,518 | +0.16(+1.22%) |
Jan 22, 2007 | 13.57 | 13.65 | 13.44 | 13.47 | 2,140,940 | -0.09(-0.68%) |
Jan 19, 2007 | 13.58 | 13.62 | 13.49 | 13.57 | 2,128,808 | +0.05(+0.38%) |
Jan 18, 2007 | 13.48 | 13.64 | 13.41 | 13.52 | 3,099,031 | -0.22(-1.58%) |
Jan 17, 2007 | 13.66 | 13.76 | 13.60 | 13.73 | 2,279,178 | +0.08(+0.59%) |
Jan 16, 2007 | 13.60 | 13.71 | 13.57 | 13.65 | 1,642,579 | -0.00(-0.01%) |
Jan 12, 2007 | 13.61 | 13.70 | 13.58 | 13.65 | 1,476,884 | +0.02(+0.15%) |
Jan 11, 2007 | 13.44 | 13.64 | 13.39 | 13.63 | 2,451,577 | +0.19(+1.44%) |
Jan 10, 2007 | 13.30 | 13.48 | 13.26 | 13.44 | 1,461,560 | +0.08(+0.61%) |
Jan 09, 2007 | 13.26 | 13.53 | 13.26 | 13.36 | 2,013,875 | -0.07(-0.54%) |
Jan 08, 2007 | 13.38 | 13.47 | 13.27 | 13.43 | 2,853,841 | +0.03(+0.19%) |
Jan 05, 2007 | 13.44 | 13.46 | 13.28 | 13.41 | 3,057,527 | -0.10(-0.70%) |
Jan 04, 2007 | 13.76 | 13.76 | 13.45 | 13.50 | 3,280,369 | -0.26(-1.89%) |
Jan 03, 2007 | 13.87 | 13.89 | 13.63 | 13.76 | 2,352,288 | +0.02(+0.17%) |
Dec 29, 2006 | 13.77 | 13.85 | 13.74 | 13.74 | 1,200,727 | -0.06(-0.41%) |
Dec 28, 2006 | 13.78 | 13.84 | 13.72 | 13.79 | 998,317 | +0.03(+0.23%) |
Dec 27, 2006 | 13.68 | 13.78 | 13.68 | 13.76 | 1,301,293 | +0.11(+0.77%) |
Dec 26, 2006 | 13.63 | 13.73 | 13.59 | 13.66 | 1,414,629 | +0.05(+0.35%) |
Dec 22, 2006 | 13.77 | 13.77 | 13.56 | 13.61 | 1,624,700 | -0.17(-1.21%) |
Dec 21, 2006 | 13.77 | 13.83 | 13.68 | 13.78 | 1,869,571 | +0.00(+0.03%) |
Dec 20, 2006 | 13.71 | 13.82 | 13.70 | 13.77 | 2,037,500 | +0.03(+0.24%) |
Dec 19, 2006 | 13.42 | 13.80 | 13.42 | 13.74 | 2,789,032 | +0.19(+1.40%) |
Dec 18, 2006 | 13.50 | 13.64 | 13.42 | 13.55 | 1,551,271 | +0.01(+0.08%) |
Dec 15, 2006 | 13.56 | 13.63 | 13.49 | 13.54 | 2,512,874 | -0.00(-0.01%) |
Dec 14, 2006 | 13.51 | 13.58 | 13.26 | 13.54 | 2,531,391 | +0.13(+1.00%) |
Dec 13, 2006 | 13.52 | 13.54 | 13.31 | 13.40 | 2,527,560 | -0.09(-0.69%) |
Dec 12, 2006 | 13.48 | 13.56 | 13.39 | 13.50 | 1,947,789 | +0.05(+0.39%) |
Dec 11, 2006 | 13.41 | 13.47 | 13.36 | 13.44 | 1,342,796 | +0.08(+0.59%) |
Dec 08, 2006 | 13.40 | 13.43 | 13.26 | 13.37 | 1,386,215 | +0.01(+0.07%) |
Dec 07, 2006 | 13.41 | 13.46 | 13.30 | 13.36 | 1,457,409 | +0.01(+0.08%) |
Dec 06, 2006 | 13.26 | 13.43 | 13.21 | 13.35 | 1,994,400 | +0.06(+0.47%) |
Dec 05, 2006 | 13.28 | 13.34 | 13.21 | 13.28 | 1,645,133 | +0.00(+0.00%) |
Dec 04, 2006 | 13.16 | 13.36 | 13.15 | 13.28 | 2,810,103 | +0.19(+1.46%) |