Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.18 | 12.29 | 11.31 | 12.26 | 1,417,732 | +0.09(+0.74%) |
Feb 27, 2007 | 12.30 | 12.55 | 11.86 | 12.17 | 894,517 | -0.12(-0.98%) |
Feb 26, 2007 | 12.65 | 12.65 | 12.02 | 12.29 | 736,751 | -0.31(-2.46%) |
Feb 23, 2007 | 12.88 | 13.26 | 12.46 | 12.60 | 802,330 | -0.21(-1.64%) |
Feb 22, 2007 | 13.22 | 13.29 | 12.72 | 12.81 | 594,652 | -0.33(-2.51%) |
Feb 21, 2007 | 13.03 | 13.45 | 13.03 | 13.14 | 314,216 | +0.05(+0.38%) |
Feb 20, 2007 | 13.23 | 13.37 | 12.97 | 13.09 | 427,003 | -0.14(-1.06%) |
Feb 16, 2007 | 13.73 | 13.73 | 13.02 | 13.23 | 952,809 | -0.46(-3.36%) |
Feb 15, 2007 | 13.97 | 14.26 | 13.67 | 13.69 | 649,834 | -0.16(-1.16%) |
Feb 14, 2007 | 14.16 | 14.51 | 13.78 | 13.85 | 950,800 | -0.14(-1.00%) |
Feb 13, 2007 | 15.00 | 16.00 | 13.93 | 13.99 | 1,892,179 | -0.98(-6.55%) |
Feb 12, 2007 | 16.07 | 16.31 | 14.75 | 14.97 | 2,931,650 | -1.13(-7.02%) |
Feb 09, 2007 | 20.52 | 20.64 | 15.97 | 16.10 | 6,962,258 | -4.03(-20.02%) |
Feb 08, 2007 | 19.75 | 21.98 | 19.70 | 20.13 | 1,069,470 | +0.38(+1.92%) |
Feb 07, 2007 | 19.55 | 19.83 | 19.51 | 19.75 | 127,578 | +0.19(+0.97%) |
Feb 06, 2007 | 19.45 | 19.87 | 19.05 | 19.56 | 396,652 | +0.21(+1.09%) |
Feb 05, 2007 | 18.95 | 19.42 | 18.80 | 19.35 | 146,944 | +0.42(+2.22%) |
Feb 02, 2007 | 18.82 | 19.42 | 18.82 | 18.93 | 149,256 | +0.13(+0.69%) |
Feb 01, 2007 | 19.21 | 19.35 | 18.79 | 18.80 | 378,562 | -0.49(-2.54%) |
Jan 31, 2007 | 19.85 | 19.88 | 19.15 | 19.29 | 639,921 | -0.60(-3.02%) |
Jan 30, 2007 | 18.68 | 20.11 | 18.60 | 19.89 | 623,044 | +1.31(+7.05%) |
Jan 29, 2007 | 18.25 | 18.60 | 18.25 | 18.58 | 173,799 | +0.02(+0.11%) |
Jan 26, 2007 | 18.23 | 18.70 | 18.22 | 18.56 | 210,842 | +0.29(+1.59%) |
Jan 25, 2007 | 18.44 | 18.46 | 18.10 | 18.27 | 225,886 | +0.10(+0.55%) |
Jan 24, 2007 | 18.24 | 18.53 | 17.90 | 18.17 | 157,772 | +0.01(+0.06%) |
Jan 23, 2007 | 18.05 | 18.50 | 17.73 | 18.16 | 239,148 | +0.16(+0.89%) |
Jan 22, 2007 | 17.59 | 18.20 | 17.42 | 18.00 | 258,888 | +0.36(+2.04%) |
Jan 19, 2007 | 17.48 | 17.90 | 17.27 | 17.64 | 172,696 | +0.19(+1.09%) |
Jan 18, 2007 | 17.27 | 17.50 | 17.15 | 17.45 | 169,375 | +0.13(+0.75%) |
Jan 17, 2007 | 17.32 | 17.56 | 17.11 | 17.32 | 183,073 | -0.06(-0.35%) |
Jan 16, 2007 | 17.23 | 17.96 | 16.78 | 17.38 | 422,046 | +0.29(+1.70%) |
Jan 12, 2007 | 16.71 | 17.30 | 16.71 | 17.09 | 232,539 | +0.41(+2.46%) |
Jan 11, 2007 | 17.59 | 17.93 | 16.41 | 16.68 | 545,107 | -1.01(-5.71%) |
Jan 10, 2007 | 17.33 | 17.84 | 17.20 | 17.69 | 182,274 | +0.23(+1.32%) |
Jan 09, 2007 | 17.33 | 17.55 | 17.25 | 17.46 | 241,663 | +0.15(+0.87%) |
Jan 08, 2007 | 17.13 | 17.45 | 17.10 | 17.31 | 177,099 | +0.25(+1.47%) |
Jan 05, 2007 | 16.62 | 17.31 | 16.51 | 17.06 | 407,525 | +0.44(+2.65%) |
Jan 04, 2007 | 15.84 | 17.19 | 15.71 | 16.62 | 493,502 | +0.82(+5.19%) |
Jan 03, 2007 | 15.88 | 16.30 | 15.45 | 15.80 | 373,198 | +0.07(+0.45%) |
Dec 29, 2006 | 15.70 | 15.83 | 15.37 | 15.73 | 186,935 | +0.02(+0.13%) |
Dec 28, 2006 | 15.71 | 15.95 | 15.44 | 15.71 | 171,448 | +0.00(+0.00%) |
Dec 27, 2006 | 15.65 | 15.91 | 15.55 | 15.71 | 331,722 | +0.05(+0.32%) |
Dec 26, 2006 | 15.60 | 15.70 | 15.45 | 15.66 | 256,775 | +0.04(+0.26%) |
Dec 22, 2006 | 15.24 | 15.63 | 15.03 | 15.62 | 144,379 | +0.43(+2.83%) |
Dec 21, 2006 | 15.45 | 15.50 | 14.88 | 15.19 | 281,369 | -0.11(-0.72%) |
Dec 20, 2006 | 16.36 | 16.46 | 15.30 | 15.30 | 328,052 | -1.10(-6.71%) |
Dec 19, 2006 | 15.92 | 16.42 | 15.81 | 16.40 | 130,376 | +0.33(+2.05%) |
Dec 18, 2006 | 16.95 | 17.00 | 15.99 | 16.07 | 214,369 | -0.87(-5.14%) |
Dec 15, 2006 | 16.92 | 17.10 | 16.66 | 16.94 | 352,443 | +0.05(+0.30%) |
Dec 14, 2006 | 17.06 | 17.26 | 16.75 | 16.89 | 150,357 | -0.21(-1.23%) |
Dec 13, 2006 | 17.51 | 17.68 | 16.90 | 17.10 | 148,778 | -0.25(-1.44%) |
Dec 12, 2006 | 17.55 | 17.85 | 17.34 | 17.35 | 147,487 | -0.30(-1.70%) |
Dec 11, 2006 | 18.24 | 18.28 | 17.62 | 17.65 | 190,539 | -0.53(-2.92%) |
Dec 08, 2006 | 17.38 | 18.49 | 17.29 | 18.18 | 713,574 | +0.95(+5.51%) |
Dec 07, 2006 | 16.01 | 17.44 | 16.00 | 17.23 | 515,444 | +1.21(+7.55%) |
Dec 06, 2006 | 15.74 | 16.31 | 15.56 | 16.02 | 215,666 | +0.21(+1.33%) |
Dec 05, 2006 | 16.93 | 17.06 | 15.58 | 15.81 | 369,632 | -0.89(-5.33%) |
Dec 04, 2006 | 17.41 | 17.41 | 16.67 | 16.70 | 129,621 | -0.60(-3.47%) |