Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.30 | 15.32 | 14.99 | 15.03 | 3,315,561 | -0.28(-1.84%) |
Feb 27, 2007 | 15.34 | 15.47 | 15.17 | 15.31 | 3,427,943 | -0.10(-0.68%) |
Feb 26, 2007 | 15.13 | 15.42 | 15.11 | 15.41 | 2,004,691 | +0.27(+1.77%) |
Feb 23, 2007 | 15.21 | 15.30 | 15.13 | 15.14 | 1,121,576 | -0.15(-0.95%) |
Feb 22, 2007 | 15.28 | 15.38 | 15.24 | 15.29 | 2,101,550 | -0.12(-0.75%) |
Feb 21, 2007 | 15.32 | 15.45 | 15.19 | 15.41 | 1,876,223 | +0.07(+0.43%) |
Feb 20, 2007 | 15.30 | 15.37 | 14.91 | 15.34 | 4,022,165 | -0.07(-0.47%) |
Feb 16, 2007 | 15.49 | 15.49 | 14.46 | 15.41 | 9,258,903 | -0.07(-0.48%) |
Feb 15, 2007 | 15.04 | 15.67 | 14.95 | 15.49 | 6,058,815 | +0.81(+5.53%) |
Feb 14, 2007 | 14.73 | 14.88 | 14.67 | 14.68 | 1,588,623 | -0.02(-0.16%) |
Feb 13, 2007 | 14.56 | 14.76 | 14.56 | 14.70 | 1,018,791 | +0.14(+0.93%) |
Feb 12, 2007 | 14.59 | 14.65 | 14.55 | 14.56 | 1,796,530 | -0.01(-0.07%) |
Feb 09, 2007 | 14.48 | 14.65 | 14.47 | 14.58 | 1,817,223 | +0.10(+0.69%) |
Feb 08, 2007 | 14.38 | 14.48 | 14.35 | 14.48 | 1,307,007 | +0.13(+0.93%) |
Feb 07, 2007 | 14.48 | 14.48 | 14.32 | 14.34 | 1,649,211 | -0.14(-0.95%) |
Feb 06, 2007 | 14.43 | 14.49 | 14.36 | 14.48 | 3,874,663 | +0.07(+0.48%) |
Feb 05, 2007 | 14.34 | 14.47 | 14.33 | 14.41 | 1,662,978 | +0.02(+0.15%) |
Feb 02, 2007 | 14.42 | 14.45 | 14.35 | 14.39 | 1,762,155 | -0.06(-0.41%) |
Feb 01, 2007 | 14.29 | 14.49 | 14.29 | 14.45 | 2,611,204 | +0.07(+0.47%) |
Jan 31, 2007 | 14.43 | 14.43 | 14.30 | 14.38 | 1,925,110 | -0.01(-0.06%) |
Jan 30, 2007 | 14.42 | 14.47 | 14.29 | 14.39 | 2,332,496 | +0.09(+0.61%) |
Jan 29, 2007 | 14.42 | 14.42 | 14.24 | 14.30 | 2,392,901 | -0.03(-0.19%) |
Jan 26, 2007 | 14.24 | 14.33 | 14.21 | 14.33 | 2,358,906 | +0.11(+0.74%) |
Jan 25, 2007 | 14.20 | 14.28 | 14.19 | 14.22 | 3,162,159 | +0.03(+0.21%) |
Jan 24, 2007 | 14.09 | 14.24 | 14.05 | 14.19 | 1,446,361 | +0.14(+1.01%) |
Jan 23, 2007 | 13.90 | 14.16 | 13.83 | 14.05 | 3,184,635 | +0.15(+1.09%) |
Jan 22, 2007 | 13.87 | 13.98 | 13.73 | 13.90 | 2,242,028 | +0.02(+0.18%) |
Jan 19, 2007 | 13.85 | 13.88 | 13.79 | 13.87 | 2,073,174 | +0.03(+0.19%) |
Jan 18, 2007 | 13.85 | 13.88 | 13.80 | 13.85 | 1,125,790 | -0.01(-0.04%) |
Jan 17, 2007 | 13.73 | 13.91 | 13.65 | 13.85 | 1,852,904 | +0.16(+1.17%) |
Jan 16, 2007 | 13.73 | 13.77 | 13.62 | 13.69 | 1,444,956 | +0.01(+0.10%) |
Jan 12, 2007 | 13.61 | 13.73 | 13.56 | 13.68 | 1,643,873 | -0.01(-0.10%) |
Jan 11, 2007 | 13.66 | 13.75 | 13.61 | 13.69 | 1,176,924 | +0.04(+0.27%) |
Jan 10, 2007 | 13.47 | 13.71 | 13.45 | 13.66 | 2,948,913 | +0.20(+1.51%) |
Jan 09, 2007 | 13.55 | 13.56 | 13.42 | 13.45 | 1,313,750 | -0.10(-0.76%) |
Jan 08, 2007 | 13.40 | 13.59 | 13.37 | 13.56 | 1,616,058 | +0.13(+0.97%) |
Jan 05, 2007 | 13.62 | 13.62 | 13.41 | 13.43 | 1,444,113 | -0.19(-1.40%) |
Jan 04, 2007 | 13.88 | 13.89 | 13.59 | 13.62 | 2,180,780 | -0.27(-1.94%) |
Jan 03, 2007 | 13.70 | 13.93 | 13.49 | 13.88 | 2,785,397 | +0.28(+2.07%) |
Dec 29, 2006 | 13.65 | 13.66 | 13.59 | 13.60 | 657,436 | -0.06(-0.42%) |
Dec 28, 2006 | 13.65 | 13.70 | 13.60 | 13.66 | 452,620 | +0.00(+0.00%) |
Dec 27, 2006 | 13.61 | 13.66 | 13.59 | 13.66 | 538,030 | +0.06(+0.41%) |
Dec 26, 2006 | 13.52 | 13.62 | 13.50 | 13.61 | 612,764 | +0.09(+0.66%) |
Dec 22, 2006 | 13.52 | 13.57 | 13.45 | 13.52 | 1,275,540 | +0.03(+0.19%) |
Dec 21, 2006 | 13.43 | 13.50 | 13.35 | 13.49 | 1,220,753 | +0.07(+0.49%) |
Dec 20, 2006 | 13.30 | 13.45 | 13.30 | 13.43 | 1,899,543 | +0.12(+0.87%) |
Dec 19, 2006 | 13.31 | 13.34 | 13.25 | 13.31 | 936,988 | -0.00(-0.01%) |
Dec 18, 2006 | 13.16 | 13.31 | 13.15 | 13.31 | 1,204,458 | +0.16(+1.22%) |
Dec 15, 2006 | 13.28 | 13.34 | 13.14 | 13.15 | 1,963,039 | -0.17(-1.30%) |
Dec 14, 2006 | 13.26 | 13.35 | 13.23 | 13.32 | 2,282,767 | +0.05(+0.39%) |
Dec 13, 2006 | 13.17 | 13.30 | 13.15 | 13.27 | 1,465,747 | +0.13(+1.00%) |
Dec 12, 2006 | 13.09 | 13.15 | 13.07 | 13.14 | 1,210,639 | +0.02(+0.12%) |
Dec 11, 2006 | 12.93 | 13.17 | 12.92 | 13.12 | 2,074,859 | +0.22(+1.74%) |
Dec 08, 2006 | 12.79 | 12.92 | 12.79 | 12.90 | 963,678 | +0.05(+0.37%) |
Dec 07, 2006 | 12.80 | 12.88 | 12.67 | 12.85 | 987,279 | -0.01(-0.06%) |
Dec 06, 2006 | 12.83 | 12.87 | 12.82 | 12.86 | 808,029 | -0.00(-0.03%) |
Dec 05, 2006 | 12.74 | 12.88 | 12.68 | 12.86 | 2,066,150 | +0.16(+1.23%) |
Dec 04, 2006 | 12.69 | 12.79 | 12.69 | 12.71 | 1,752,322 | +0.06(+0.44%) |