Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.03 | 14.22 | 13.87 | 14.10 | 2,665,587 | +0.07(+0.49%) |
Feb 27, 2007 | 14.03 | 14.14 | 13.80 | 14.03 | 1,903,208 | -0.20(-1.40%) |
Feb 26, 2007 | 14.38 | 14.42 | 14.14 | 14.23 | 1,464,223 | -0.15(-1.04%) |
Feb 23, 2007 | 14.29 | 14.40 | 14.22 | 14.38 | 1,421,002 | +0.04(+0.30%) |
Feb 22, 2007 | 14.46 | 14.52 | 14.27 | 14.34 | 2,971,054 | -0.13(-0.90%) |
Feb 21, 2007 | 14.44 | 14.53 | 14.42 | 14.47 | 1,129,068 | -0.04(-0.30%) |
Feb 20, 2007 | 14.43 | 14.57 | 14.38 | 14.51 | 856,467 | +0.09(+0.65%) |
Feb 16, 2007 | 14.33 | 14.47 | 14.29 | 14.42 | 1,378,790 | +0.08(+0.56%) |
Feb 15, 2007 | 14.40 | 14.42 | 14.28 | 14.34 | 1,450,485 | -0.07(-0.47%) |
Feb 14, 2007 | 14.31 | 14.52 | 14.23 | 14.41 | 1,962,474 | +0.08(+0.56%) |
Feb 13, 2007 | 14.28 | 14.40 | 14.21 | 14.33 | 2,816,554 | +0.12(+0.83%) |
Feb 12, 2007 | 14.14 | 14.28 | 14.13 | 14.21 | 1,503,774 | +0.12(+0.84%) |
Feb 09, 2007 | 14.42 | 14.46 | 14.07 | 14.09 | 3,082,382 | -0.32(-2.20%) |
Feb 08, 2007 | 14.40 | 14.49 | 14.22 | 14.41 | 2,683,470 | +0.08(+0.56%) |
Feb 07, 2007 | 14.41 | 14.44 | 14.24 | 14.33 | 1,673,785 | -0.07(-0.52%) |
Feb 06, 2007 | 14.05 | 14.41 | 13.87 | 14.40 | 5,647,274 | +0.31(+2.20%) |
Feb 05, 2007 | 14.08 | 14.11 | 13.98 | 14.09 | 6,668,237 | +0.02(+0.18%) |
Feb 02, 2007 | 14.04 | 14.28 | 14.04 | 14.06 | 3,993,788 | -0.04(-0.26%) |
Feb 01, 2007 | 13.99 | 14.12 | 13.93 | 14.10 | 3,408,632 | +0.17(+1.25%) |
Jan 31, 2007 | 13.77 | 13.99 | 13.75 | 13.93 | 4,890,695 | +0.12(+0.85%) |
Jan 30, 2007 | 13.45 | 13.83 | 13.43 | 13.81 | 5,576,063 | +0.42(+3.10%) |
Jan 29, 2007 | 13.36 | 13.49 | 13.30 | 13.39 | 2,451,953 | +0.04(+0.28%) |
Jan 26, 2007 | 13.38 | 13.65 | 13.18 | 13.36 | 2,730,031 | +0.04(+0.28%) |
Jan 25, 2007 | 13.30 | 13.37 | 13.25 | 13.32 | 2,727,453 | -0.02(-0.14%) |
Jan 24, 2007 | 13.25 | 13.41 | 13.10 | 13.34 | 6,508,253 | +0.14(+1.03%) |
Jan 23, 2007 | 13.66 | 13.66 | 13.19 | 13.20 | 8,739,807 | -0.50(-3.62%) |
Jan 22, 2007 | 13.97 | 14.00 | 13.66 | 13.70 | 3,495,632 | -0.30(-2.13%) |
Jan 19, 2007 | 13.70 | 14.03 | 13.64 | 14.00 | 7,274,015 | +0.27(+1.94%) |
Jan 18, 2007 | 13.54 | 13.79 | 13.52 | 13.73 | 3,388,171 | +0.24(+1.79%) |
Jan 17, 2007 | 13.44 | 13.58 | 13.44 | 13.49 | 3,243,815 | -0.03(-0.23%) |
Jan 16, 2007 | 13.89 | 13.95 | 13.34 | 13.52 | 7,407,577 | -0.35(-2.55%) |
Jan 12, 2007 | 13.75 | 14.06 | 13.67 | 13.87 | 4,347,106 | +0.22(+1.64%) |
Jan 11, 2007 | 13.74 | 13.85 | 13.60 | 13.65 | 3,595,521 | -0.04(-0.27%) |
Jan 10, 2007 | 13.63 | 13.77 | 13.62 | 13.69 | 2,193,208 | +0.00(+0.00%) |
Jan 09, 2007 | 13.61 | 13.80 | 13.57 | 13.69 | 1,894,186 | +0.02(+0.18%) |
Jan 08, 2007 | 13.56 | 13.72 | 13.52 | 13.66 | 1,435,985 | +0.06(+0.46%) |
Jan 05, 2007 | 13.68 | 13.77 | 13.56 | 13.60 | 1,713,741 | -0.15(-1.08%) |
Jan 04, 2007 | 13.67 | 13.77 | 13.57 | 13.75 | 1,699,885 | +0.02(+0.18%) |
Jan 03, 2007 | 13.69 | 13.90 | 13.56 | 13.72 | 2,215,280 | +0.11(+0.82%) |
Dec 29, 2006 | 13.64 | 13.66 | 13.47 | 13.61 | 2,374,458 | -0.01(-0.09%) |
Dec 28, 2006 | 13.66 | 13.72 | 13.50 | 13.62 | 1,512,674 | -0.03(-0.23%) |
Dec 27, 2006 | 13.61 | 13.79 | 13.49 | 13.66 | 2,789,803 | -0.03(-0.23%) |
Dec 26, 2006 | 13.64 | 13.69 | 13.48 | 13.69 | 1,370,896 | +0.01(+0.05%) |
Dec 22, 2006 | 13.75 | 13.75 | 13.50 | 13.68 | 2,271,186 | -0.02(-0.18%) |
Dec 21, 2006 | 13.67 | 13.88 | 13.54 | 13.70 | 2,347,231 | -0.01(-0.05%) |
Dec 20, 2006 | 13.70 | 13.87 | 13.61 | 13.71 | 2,127,475 | +0.06(+0.41%) |
Dec 19, 2006 | 13.69 | 13.70 | 13.41 | 13.66 | 4,643,712 | -0.11(-0.81%) |
Dec 18, 2006 | 14.00 | 14.06 | 13.72 | 13.77 | 4,776,145 | -0.47(-3.27%) |
Dec 15, 2006 | 14.53 | 14.59 | 14.14 | 14.23 | 4,057,589 | -0.26(-1.80%) |
Dec 14, 2006 | 14.44 | 14.52 | 14.39 | 14.49 | 1,979,575 | +0.11(+0.78%) |
Dec 13, 2006 | 14.64 | 14.67 | 14.36 | 14.38 | 2,758,226 | -0.20(-1.40%) |
Dec 12, 2006 | 14.55 | 14.65 | 14.50 | 14.59 | 2,607,425 | -0.03(-0.21%) |
Dec 11, 2006 | 14.56 | 14.70 | 14.45 | 14.62 | 1,801,547 | +0.00(+0.00%) |
Dec 08, 2006 | 14.57 | 14.71 | 14.50 | 14.62 | 3,489,349 | +0.01(+0.08%) |
Dec 07, 2006 | 14.44 | 14.72 | 14.44 | 14.60 | 2,371,075 | +0.17(+1.16%) |
Dec 06, 2006 | 14.41 | 14.57 | 14.35 | 14.44 | 1,825,713 | +0.01(+0.04%) |
Dec 05, 2006 | 14.46 | 14.53 | 14.28 | 14.43 | 2,880,348 | +0.00(+0.00%) |
Dec 04, 2006 | 14.40 | 14.59 | 14.33 | 14.43 | 3,128,298 | +0.11(+0.74%) |