Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.84 | 14.03 | 13.84 | 13.95 | 2,005,781 | +0.12(+0.85%) |
Feb 27, 2007 | 14.28 | 14.47 | 13.77 | 13.83 | 2,669,062 | -0.47(-3.28%) |
Feb 26, 2007 | 14.21 | 14.35 | 14.17 | 14.30 | 1,185,468 | +0.08(+0.59%) |
Feb 23, 2007 | 14.28 | 14.40 | 14.18 | 14.22 | 907,500 | -0.11(-0.76%) |
Feb 22, 2007 | 14.38 | 14.51 | 14.29 | 14.33 | 900,937 | -0.02(-0.13%) |
Feb 21, 2007 | 14.49 | 14.52 | 14.34 | 14.35 | 1,047,656 | -0.10(-0.66%) |
Feb 20, 2007 | 14.52 | 14.56 | 14.30 | 14.44 | 1,860,468 | +0.35(+2.47%) |
Feb 16, 2007 | 14.08 | 14.15 | 14.04 | 14.10 | 1,073,437 | -0.02(-0.17%) |
Feb 15, 2007 | 14.16 | 14.19 | 14.08 | 14.12 | 946,875 | +0.01(+0.09%) |
Feb 14, 2007 | 14.08 | 14.15 | 14.03 | 14.11 | 1,138,167 | +0.05(+0.35%) |
Feb 13, 2007 | 13.97 | 14.13 | 13.97 | 14.06 | 1,158,604 | +0.09(+0.61%) |
Feb 12, 2007 | 13.91 | 14.03 | 13.87 | 13.97 | 765,529 | +0.10(+0.69%) |
Feb 09, 2007 | 13.90 | 13.99 | 13.81 | 13.88 | 1,279,218 | -0.02(-0.12%) |
Feb 08, 2007 | 14.00 | 14.02 | 13.83 | 13.89 | 1,596,562 | -0.09(-0.63%) |
Feb 07, 2007 | 13.96 | 14.08 | 13.87 | 13.98 | 1,422,656 | +0.07(+0.54%) |
Feb 06, 2007 | 14.08 | 14.15 | 13.85 | 13.91 | 2,905,312 | -0.21(-1.50%) |
Feb 05, 2007 | 14.12 | 14.15 | 14.05 | 14.12 | 1,443,281 | -0.00(-0.01%) |
Feb 02, 2007 | 14.20 | 14.21 | 14.06 | 14.12 | 984,375 | +0.00(+0.01%) |
Feb 01, 2007 | 13.98 | 14.12 | 13.94 | 14.12 | 1,077,656 | +0.13(+0.90%) |
Jan 31, 2007 | 13.89 | 14.04 | 13.85 | 13.99 | 1,062,187 | +0.13(+0.97%) |
Jan 30, 2007 | 13.84 | 13.92 | 13.80 | 13.86 | 852,656 | +0.02(+0.15%) |
Jan 29, 2007 | 13.93 | 13.94 | 13.81 | 13.84 | 1,453,593 | -0.05(-0.37%) |
Jan 26, 2007 | 13.96 | 14.01 | 13.84 | 13.89 | 1,167,187 | -0.07(-0.53%) |
Jan 25, 2007 | 14.01 | 14.05 | 13.92 | 13.96 | 1,062,656 | -0.09(-0.65%) |
Jan 24, 2007 | 14.07 | 14.12 | 13.99 | 14.05 | 1,577,812 | +0.03(+0.20%) |
Jan 23, 2007 | 14.04 | 14.11 | 13.98 | 14.03 | 1,443,281 | -0.02(-0.17%) |
Jan 22, 2007 | 14.06 | 14.16 | 14.04 | 14.05 | 1,614,375 | -0.01(-0.08%) |
Jan 19, 2007 | 14.14 | 14.14 | 14.00 | 14.06 | 1,524,375 | -0.05(-0.36%) |
Jan 18, 2007 | 14.03 | 14.14 | 14.01 | 14.11 | 1,475,625 | +0.11(+0.79%) |
Jan 17, 2007 | 13.93 | 14.07 | 13.89 | 14.00 | 1,495,312 | +0.02(+0.15%) |
Jan 16, 2007 | 13.94 | 14.05 | 13.82 | 13.98 | 1,577,812 | +0.01(+0.09%) |
Jan 12, 2007 | 13.90 | 13.97 | 13.87 | 13.97 | 1,007,812 | +0.07(+0.48%) |
Jan 11, 2007 | 13.89 | 13.97 | 13.88 | 13.90 | 1,374,843 | +0.01(+0.08%) |
Jan 10, 2007 | 13.86 | 13.92 | 13.81 | 13.89 | 1,334,531 | +0.02(+0.12%) |
Jan 09, 2007 | 13.88 | 13.92 | 13.83 | 13.87 | 1,696,875 | +0.03(+0.20%) |
Jan 08, 2007 | 13.76 | 13.88 | 13.70 | 13.85 | 1,503,750 | +0.07(+0.50%) |
Jan 05, 2007 | 13.93 | 13.96 | 13.70 | 13.78 | 1,874,062 | -0.18(-1.28%) |
Jan 04, 2007 | 14.13 | 14.20 | 13.90 | 13.96 | 1,779,375 | -0.20(-1.39%) |
Jan 03, 2007 | 14.54 | 14.54 | 14.08 | 14.15 | 2,739,375 | +0.02(+0.15%) |
Dec 29, 2006 | 14.14 | 14.24 | 14.05 | 14.13 | 1,074,843 | -0.02(-0.15%) |
Dec 28, 2006 | 14.06 | 14.18 | 14.02 | 14.15 | 1,006,406 | +0.04(+0.27%) |
Dec 27, 2006 | 14.14 | 14.21 | 14.09 | 14.11 | 1,217,812 | +0.10(+0.68%) |
Dec 26, 2006 | 13.99 | 14.05 | 13.98 | 14.02 | 1,297,968 | +0.06(+0.43%) |
Dec 22, 2006 | 14.04 | 14.05 | 13.92 | 13.96 | 849,843 | -0.04(-0.27%) |
Dec 21, 2006 | 14.02 | 14.08 | 13.96 | 14.00 | 1,020,000 | +0.02(+0.14%) |
Dec 20, 2006 | 13.99 | 14.07 | 13.95 | 13.98 | 1,175,156 | -0.06(-0.46%) |
Dec 19, 2006 | 14.12 | 14.14 | 13.99 | 14.04 | 1,342,031 | -0.13(-0.90%) |
Dec 18, 2006 | 14.24 | 14.28 | 14.14 | 14.17 | 1,365,468 | -0.07(-0.49%) |
Dec 15, 2006 | 14.33 | 14.35 | 14.18 | 14.24 | 2,742,187 | -0.02(-0.16%) |
Dec 14, 2006 | 14.18 | 14.38 | 14.18 | 14.26 | 1,614,843 | +0.10(+0.74%) |
Dec 13, 2006 | 14.19 | 14.37 | 14.10 | 14.16 | 1,774,687 | -0.02(-0.14%) |
Dec 12, 2006 | 14.24 | 14.26 | 14.10 | 14.18 | 2,337,187 | -0.01(-0.06%) |
Dec 11, 2006 | 14.48 | 14.53 | 14.10 | 14.19 | 1,883,906 | -0.29(-2.02%) |
Dec 08, 2006 | 14.85 | 14.89 | 14.43 | 14.48 | 2,344,218 | +0.24(+1.68%) |
Dec 07, 2006 | 14.09 | 14.37 | 14.09 | 14.24 | 1,625,156 | +0.15(+1.04%) |
Dec 06, 2006 | 14.11 | 14.26 | 14.00 | 14.09 | 2,244,375 | +0.00(+0.00%) |
Dec 05, 2006 | 14.38 | 14.38 | 13.98 | 14.09 | 2,072,812 | -0.32(-2.23%) |
Dec 04, 2006 | 14.43 | 14.46 | 14.33 | 14.41 | 1,858,593 | +0.03(+0.24%) |