Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.72 | 16.72 | 14.77 | 15.93 | 166,649 | -0.80(-4.80%) |
Feb 27, 2007 | 17.22 | 17.22 | 16.44 | 16.73 | 123,415 | -0.69(-3.97%) |
Feb 26, 2007 | 17.67 | 18.21 | 17.39 | 17.42 | 187,778 | -0.25(-1.41%) |
Feb 23, 2007 | 18.46 | 18.46 | 17.34 | 17.67 | 105,537 | -0.23(-1.29%) |
Feb 22, 2007 | 16.99 | 17.97 | 16.80 | 17.90 | 158,956 | +0.98(+5.78%) |
Feb 21, 2007 | 16.05 | 16.93 | 16.05 | 16.93 | 77,581 | +0.87(+5.40%) |
Feb 20, 2007 | 15.64 | 16.12 | 15.64 | 16.06 | 59,378 | +0.41(+2.59%) |
Feb 16, 2007 | 15.51 | 15.78 | 15.30 | 15.65 | 45,400 | +0.14(+0.89%) |
Feb 15, 2007 | 15.56 | 15.78 | 15.34 | 15.51 | 35,540 | -0.05(-0.30%) |
Feb 14, 2007 | 15.89 | 16.28 | 15.51 | 15.56 | 70,972 | -0.39(-2.43%) |
Feb 13, 2007 | 15.50 | 15.97 | 15.39 | 15.95 | 78,566 | +0.50(+3.23%) |
Feb 12, 2007 | 15.01 | 15.68 | 14.91 | 15.45 | 60,890 | +0.44(+2.95%) |
Feb 09, 2007 | 15.38 | 15.38 | 14.93 | 15.01 | 80,182 | -0.42(-2.69%) |
Feb 08, 2007 | 15.42 | 15.43 | 15.27 | 15.42 | 44,533 | +0.01(+0.06%) |
Feb 07, 2007 | 15.32 | 15.41 | 15.21 | 15.41 | 48,759 | +0.09(+0.60%) |
Feb 06, 2007 | 15.38 | 15.50 | 15.26 | 15.32 | 44,967 | -0.08(-0.54%) |
Feb 05, 2007 | 15.38 | 15.45 | 15.23 | 15.40 | 43,016 | -0.06(-0.36%) |
Feb 02, 2007 | 15.36 | 15.46 | 15.25 | 15.46 | 70,863 | +0.12(+0.78%) |
Feb 01, 2007 | 15.42 | 15.50 | 15.14 | 15.34 | 96,327 | -0.09(-0.60%) |
Jan 31, 2007 | 15.34 | 15.53 | 15.27 | 15.43 | 60,461 | +0.05(+0.30%) |
Jan 30, 2007 | 14.98 | 15.41 | 14.96 | 15.38 | 49,084 | +0.41(+2.71%) |
Jan 29, 2007 | 14.67 | 15.00 | 14.67 | 14.98 | 36,082 | +0.25(+1.69%) |
Jan 26, 2007 | 14.58 | 14.76 | 14.37 | 14.73 | 36,298 | +0.20(+1.40%) |
Jan 25, 2007 | 15.06 | 15.14 | 14.48 | 14.53 | 53,852 | -0.51(-3.38%) |
Jan 24, 2007 | 14.78 | 15.03 | 14.75 | 15.03 | 38,574 | +0.24(+1.62%) |
Jan 23, 2007 | 14.63 | 15.00 | 14.51 | 14.79 | 56,452 | +0.17(+1.14%) |
Jan 22, 2007 | 14.86 | 15.15 | 14.27 | 14.63 | 73,681 | -0.21(-1.43%) |
Jan 19, 2007 | 14.77 | 14.94 | 14.71 | 14.84 | 34,781 | +0.03(+0.19%) |
Jan 18, 2007 | 15.20 | 15.20 | 14.66 | 14.81 | 126,991 | -0.41(-2.67%) |
Jan 17, 2007 | 15.20 | 15.55 | 15.12 | 15.22 | 53,960 | -0.06(-0.42%) |
Jan 16, 2007 | 14.99 | 15.55 | 14.99 | 15.28 | 84,733 | +0.33(+2.22%) |
Jan 12, 2007 | 14.77 | 14.96 | 14.68 | 14.95 | 73,356 | +0.18(+1.25%) |
Jan 11, 2007 | 14.62 | 14.89 | 14.58 | 14.77 | 259,834 | +0.15(+1.01%) |
Jan 10, 2007 | 14.58 | 14.63 | 14.46 | 14.62 | 58,403 | -0.02(-0.13%) |
Jan 09, 2007 | 14.54 | 14.67 | 14.36 | 14.64 | 64,687 | +0.10(+0.70%) |
Jan 08, 2007 | 14.53 | 14.66 | 14.36 | 14.54 | 59,378 | -0.04(-0.25%) |
Jan 05, 2007 | 14.27 | 14.76 | 14.27 | 14.57 | 124,282 | -0.14(-0.94%) |
Jan 04, 2007 | 14.77 | 14.78 | 14.44 | 14.71 | 71,514 | -0.06(-0.37%) |
Jan 03, 2007 | 14.74 | 14.86 | 14.45 | 14.77 | 113,447 | +0.09(+0.63%) |
Dec 29, 2006 | 15.01 | 15.02 | 14.54 | 14.67 | 93,618 | -0.35(-2.33%) |
Dec 28, 2006 | 15.23 | 15.50 | 15.02 | 15.02 | 62,412 | -0.27(-1.75%) |
Dec 27, 2006 | 15.14 | 15.51 | 15.14 | 15.29 | 64,796 | +0.20(+1.35%) |
Dec 26, 2006 | 14.49 | 15.11 | 14.46 | 15.09 | 56,344 | +0.56(+3.88%) |
Dec 22, 2006 | 14.30 | 14.53 | 14.12 | 14.53 | 43,341 | +0.20(+1.42%) |
Dec 21, 2006 | 14.53 | 14.65 | 14.27 | 14.32 | 44,208 | -0.18(-1.21%) |
Dec 20, 2006 | 14.03 | 14.63 | 13.94 | 14.50 | 135,876 | +0.38(+2.68%) |
Dec 19, 2006 | 14.07 | 14.30 | 13.94 | 14.12 | 85,058 | -0.05(-0.33%) |
Dec 18, 2006 | 14.24 | 14.38 | 14.08 | 14.17 | 68,805 | -0.01(-0.07%) |
Dec 15, 2006 | 14.24 | 14.47 | 14.08 | 14.18 | 95,677 | +0.01(+0.07%) |
Dec 14, 2006 | 14.16 | 14.40 | 13.95 | 14.17 | 69,238 | +0.02(+0.13%) |
Dec 13, 2006 | 14.52 | 14.54 | 13.96 | 14.15 | 85,816 | -0.34(-2.36%) |
Dec 12, 2006 | 14.77 | 14.83 | 14.49 | 14.49 | 78,990 | -0.37(-2.48%) |
Dec 11, 2006 | 15.02 | 15.09 | 14.63 | 14.86 | 91,017 | -0.23(-1.53%) |
Dec 08, 2006 | 15.14 | 15.41 | 15.02 | 15.09 | 83,433 | -0.14(-0.91%) |
Dec 07, 2006 | 15.41 | 15.41 | 15.18 | 15.23 | 68,805 | -0.12(-0.78%) |
Dec 06, 2006 | 15.33 | 15.56 | 15.09 | 15.35 | 73,789 | +0.02(+0.12%) |
Dec 05, 2006 | 15.97 | 16.15 | 15.32 | 15.33 | 98,386 | -0.59(-3.71%) |
Dec 04, 2006 | 15.50 | 16.12 | 15.48 | 15.92 | 65,337 | +0.50(+3.23%) |