Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.83 | 15.03 | 14.51 | 14.72 | 612,170 | -0.13(-0.89%) |
Feb 27, 2007 | 15.18 | 15.18 | 14.71 | 14.85 | 444,348 | -0.45(-2.91%) |
Feb 26, 2007 | 15.32 | 15.32 | 15.18 | 15.29 | 300,611 | -0.02(-0.16%) |
Feb 23, 2007 | 15.45 | 15.46 | 15.29 | 15.32 | 190,768 | -0.10(-0.67%) |
Feb 22, 2007 | 15.48 | 15.54 | 15.30 | 15.42 | 447,301 | -0.09(-0.57%) |
Feb 21, 2007 | 15.13 | 15.58 | 15.13 | 15.51 | 684,164 | +0.30(+1.96%) |
Feb 20, 2007 | 15.05 | 15.30 | 14.97 | 15.21 | 475,793 | +0.07(+0.45%) |
Feb 16, 2007 | 14.98 | 15.14 | 14.84 | 15.14 | 483,335 | +0.16(+1.08%) |
Feb 15, 2007 | 14.93 | 15.12 | 14.93 | 14.98 | 249,183 | -0.03(-0.23%) |
Feb 14, 2007 | 14.90 | 15.16 | 14.86 | 15.01 | 457,946 | +0.13(+0.86%) |
Feb 13, 2007 | 14.68 | 14.92 | 14.68 | 14.89 | 532,399 | +0.21(+1.43%) |
Feb 12, 2007 | 14.70 | 14.77 | 14.58 | 14.68 | 575,004 | -0.03(-0.23%) |
Feb 09, 2007 | 14.65 | 14.72 | 14.63 | 14.71 | 672,461 | +0.05(+0.37%) |
Feb 08, 2007 | 14.59 | 14.75 | 14.55 | 14.66 | 1,499,659 | +0.01(+0.07%) |
Feb 07, 2007 | 14.54 | 14.66 | 14.54 | 14.65 | 523,127 | +0.11(+0.74%) |
Feb 06, 2007 | 14.74 | 14.80 | 14.20 | 14.54 | 872,260 | -0.18(-1.23%) |
Feb 05, 2007 | 14.79 | 14.79 | 14.61 | 14.72 | 412,459 | -0.02(-0.13%) |
Feb 02, 2007 | 14.86 | 14.91 | 14.64 | 14.74 | 423,996 | -0.14(-0.95%) |
Feb 01, 2007 | 14.93 | 15.24 | 14.77 | 14.88 | 440,001 | -0.17(-1.11%) |
Jan 31, 2007 | 15.02 | 15.24 | 14.64 | 15.05 | 863,305 | -0.03(-0.19%) |
Jan 30, 2007 | 14.84 | 15.14 | 14.84 | 15.08 | 400,864 | +0.21(+1.42%) |
Jan 29, 2007 | 14.97 | 15.08 | 14.75 | 14.87 | 388,436 | -0.15(-0.98%) |
Jan 26, 2007 | 14.94 | 15.09 | 14.78 | 15.01 | 133,289 | +0.05(+0.36%) |
Jan 25, 2007 | 15.01 | 15.09 | 14.86 | 14.96 | 424,084 | -0.05(-0.36%) |
Jan 24, 2007 | 14.74 | 15.08 | 14.74 | 15.01 | 346,726 | +0.32(+2.20%) |
Jan 23, 2007 | 14.65 | 14.88 | 14.63 | 14.69 | 387,139 | +0.02(+0.13%) |
Jan 22, 2007 | 14.91 | 14.91 | 14.61 | 14.67 | 446,409 | -0.21(-1.41%) |
Jan 19, 2007 | 14.75 | 14.93 | 14.60 | 14.88 | 560,605 | +0.17(+1.17%) |
Jan 18, 2007 | 14.70 | 14.83 | 14.41 | 14.71 | 508,563 | -0.01(-0.10%) |
Jan 17, 2007 | 14.64 | 14.85 | 14.63 | 14.73 | 474,537 | +0.04(+0.27%) |
Jan 16, 2007 | 14.73 | 14.87 | 14.67 | 14.69 | 546,004 | -0.01(-0.07%) |
Jan 12, 2007 | 14.62 | 14.75 | 14.60 | 14.70 | 1,207,816 | +0.02(+0.13%) |
Jan 11, 2007 | 14.65 | 14.86 | 14.60 | 14.68 | 841,090 | +0.02(+0.13%) |
Jan 10, 2007 | 14.66 | 14.76 | 14.50 | 14.66 | 379,415 | -0.11(-0.76%) |
Jan 09, 2007 | 14.74 | 14.86 | 14.55 | 14.77 | 332,694 | +0.00(+0.00%) |
Jan 08, 2007 | 14.88 | 14.88 | 14.64 | 14.77 | 379,426 | -0.15(-0.98%) |
Jan 05, 2007 | 15.29 | 15.29 | 14.65 | 14.92 | 757,079 | -0.34(-2.25%) |
Jan 04, 2007 | 15.21 | 15.43 | 15.15 | 15.26 | 414,736 | -0.01(-0.06%) |
Jan 03, 2007 | 15.50 | 15.67 | 15.14 | 15.27 | 396,442 | -0.19(-1.20%) |
Dec 29, 2006 | 15.56 | 15.64 | 15.44 | 15.45 | 286,149 | -0.08(-0.50%) |
Dec 28, 2006 | 15.56 | 15.73 | 15.49 | 15.53 | 193,783 | -0.01(-0.06%) |
Dec 27, 2006 | 15.32 | 15.64 | 15.32 | 15.54 | 412,177 | +0.21(+1.37%) |
Dec 26, 2006 | 14.98 | 15.35 | 14.98 | 15.33 | 238,633 | +0.35(+2.32%) |
Dec 22, 2006 | 15.17 | 15.20 | 14.96 | 14.98 | 185,469 | -0.20(-1.32%) |
Dec 21, 2006 | 15.30 | 15.32 | 15.03 | 15.19 | 306,010 | -0.07(-0.48%) |
Dec 20, 2006 | 15.39 | 15.49 | 15.21 | 15.26 | 202,664 | -0.04(-0.26%) |
Dec 19, 2006 | 15.24 | 15.40 | 15.17 | 15.30 | 224,526 | +0.04(+0.26%) |
Dec 18, 2006 | 15.60 | 15.73 | 15.22 | 15.26 | 308,104 | -0.36(-2.32%) |
Dec 15, 2006 | 15.58 | 15.75 | 15.58 | 15.62 | 477,583 | +0.04(+0.25%) |
Dec 14, 2006 | 15.59 | 15.79 | 15.57 | 15.58 | 478,073 | -0.05(-0.31%) |
Dec 13, 2006 | 15.68 | 15.68 | 15.54 | 15.63 | 159,765 | +0.06(+0.41%) |
Dec 12, 2006 | 15.49 | 15.68 | 15.46 | 15.57 | 432,978 | +0.02(+0.13%) |
Dec 11, 2006 | 15.46 | 15.59 | 15.43 | 15.55 | 404,192 | +0.11(+0.73%) |
Dec 08, 2006 | 15.35 | 15.47 | 15.17 | 15.44 | 411,897 | +0.01(+0.10%) |
Dec 07, 2006 | 15.65 | 15.65 | 15.33 | 15.42 | 376,840 | -0.18(-1.16%) |
Dec 06, 2006 | 15.46 | 15.69 | 15.32 | 15.60 | 314,498 | +0.05(+0.32%) |
Dec 05, 2006 | 15.95 | 15.95 | 15.44 | 15.55 | 442,918 | -0.26(-1.64%) |
Dec 04, 2006 | 15.61 | 16.02 | 15.59 | 15.81 | 518,484 | +0.20(+1.25%) |