Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.30 | 15.32 | 14.98 | 15.02 | 3,316,460 | -0.28(-1.84%) |
Feb 27, 2007 | 15.34 | 15.46 | 15.17 | 15.30 | 3,428,873 | -0.11(-0.68%) |
Feb 26, 2007 | 15.12 | 15.41 | 15.11 | 15.41 | 2,005,234 | +0.27(+1.77%) |
Feb 23, 2007 | 15.21 | 15.30 | 15.12 | 15.14 | 1,121,880 | -0.15(-0.95%) |
Feb 22, 2007 | 15.27 | 15.38 | 15.24 | 15.29 | 2,102,120 | -0.12(-0.75%) |
Feb 21, 2007 | 15.31 | 15.45 | 15.18 | 15.40 | 1,876,732 | +0.07(+0.43%) |
Feb 20, 2007 | 15.30 | 15.36 | 14.91 | 15.34 | 4,023,256 | -0.07(-0.47%) |
Feb 16, 2007 | 15.48 | 15.49 | 14.46 | 15.41 | 9,261,415 | -0.07(-0.48%) |
Feb 15, 2007 | 15.03 | 15.67 | 14.94 | 15.48 | 6,060,459 | +0.81(+5.53%) |
Feb 14, 2007 | 14.72 | 14.87 | 14.66 | 14.67 | 1,589,054 | -0.02(-0.16%) |
Feb 13, 2007 | 14.56 | 14.75 | 14.56 | 14.70 | 1,019,067 | +0.14(+0.93%) |
Feb 12, 2007 | 14.59 | 14.64 | 14.55 | 14.56 | 1,797,018 | -0.01(-0.07%) |
Feb 09, 2007 | 14.47 | 14.64 | 14.46 | 14.57 | 1,817,716 | +0.10(+0.69%) |
Feb 08, 2007 | 14.38 | 14.48 | 14.34 | 14.47 | 1,307,361 | +0.13(+0.93%) |
Feb 07, 2007 | 14.48 | 14.48 | 14.31 | 14.34 | 1,649,658 | -0.14(-0.95%) |
Feb 06, 2007 | 14.43 | 14.49 | 14.35 | 14.48 | 3,875,714 | +0.07(+0.48%) |
Feb 05, 2007 | 14.34 | 14.46 | 14.33 | 14.41 | 1,663,429 | +0.02(+0.15%) |
Feb 02, 2007 | 14.41 | 14.45 | 14.34 | 14.38 | 1,762,633 | -0.06(-0.41%) |
Feb 01, 2007 | 14.29 | 14.49 | 14.29 | 14.44 | 2,611,913 | +0.07(+0.47%) |
Jan 31, 2007 | 14.43 | 14.43 | 14.30 | 14.38 | 1,925,632 | -0.01(-0.06%) |
Jan 30, 2007 | 14.41 | 14.46 | 14.28 | 14.38 | 2,333,129 | +0.09(+0.61%) |
Jan 29, 2007 | 14.41 | 14.41 | 14.23 | 14.30 | 2,393,551 | -0.03(-0.19%) |
Jan 26, 2007 | 14.23 | 14.33 | 14.21 | 14.32 | 2,359,546 | +0.11(+0.74%) |
Jan 25, 2007 | 14.20 | 14.28 | 14.19 | 14.22 | 3,163,017 | +0.03(+0.21%) |
Jan 24, 2007 | 14.09 | 14.23 | 14.04 | 14.19 | 1,446,753 | +0.14(+1.01%) |
Jan 23, 2007 | 13.90 | 14.15 | 13.82 | 14.05 | 3,185,499 | +0.15(+1.09%) |
Jan 22, 2007 | 13.87 | 13.97 | 13.72 | 13.90 | 2,242,636 | +0.02(+0.18%) |
Jan 19, 2007 | 13.84 | 13.88 | 13.79 | 13.87 | 2,073,736 | +0.03(+0.19%) |
Jan 18, 2007 | 13.85 | 13.88 | 13.79 | 13.84 | 1,126,095 | -0.01(-0.04%) |
Jan 17, 2007 | 13.73 | 13.91 | 13.64 | 13.85 | 1,853,407 | +0.16(+1.17%) |
Jan 16, 2007 | 13.73 | 13.77 | 13.62 | 13.69 | 1,445,348 | +0.01(+0.10%) |
Jan 12, 2007 | 13.61 | 13.72 | 13.56 | 13.67 | 1,644,319 | -0.01(-0.10%) |
Jan 11, 2007 | 13.65 | 13.74 | 13.60 | 13.69 | 1,177,243 | +0.04(+0.27%) |
Jan 10, 2007 | 13.47 | 13.70 | 13.45 | 13.65 | 2,949,713 | +0.20(+1.51%) |
Jan 09, 2007 | 13.55 | 13.56 | 13.41 | 13.45 | 1,314,106 | -0.10(-0.76%) |
Jan 08, 2007 | 13.40 | 13.59 | 13.36 | 13.55 | 1,616,497 | +0.13(+0.97%) |
Jan 05, 2007 | 13.61 | 13.61 | 13.41 | 13.42 | 1,444,505 | -0.19(-1.40%) |
Jan 04, 2007 | 13.88 | 13.88 | 13.59 | 13.61 | 2,181,371 | -0.27(-1.94%) |
Jan 03, 2007 | 13.70 | 13.93 | 13.48 | 13.88 | 2,786,153 | +0.28(+2.07%) |
Dec 29, 2006 | 13.64 | 13.66 | 13.58 | 13.60 | 657,615 | -0.06(-0.42%) |
Dec 28, 2006 | 13.65 | 13.70 | 13.60 | 13.66 | 452,742 | +0.00(+0.00%) |
Dec 27, 2006 | 13.60 | 13.66 | 13.59 | 13.66 | 538,176 | +0.06(+0.41%) |
Dec 26, 2006 | 13.51 | 13.61 | 13.50 | 13.60 | 612,931 | +0.09(+0.66%) |
Dec 22, 2006 | 13.52 | 13.56 | 13.44 | 13.51 | 1,275,886 | +0.02(+0.18%) |
Dec 21, 2006 | 13.42 | 13.50 | 13.35 | 13.49 | 1,221,084 | +0.07(+0.49%) |
Dec 20, 2006 | 13.30 | 13.44 | 13.30 | 13.42 | 1,900,058 | +0.12(+0.87%) |
Dec 19, 2006 | 13.31 | 13.34 | 13.24 | 13.31 | 937,242 | -0.00(-0.01%) |
Dec 18, 2006 | 13.16 | 13.31 | 13.15 | 13.31 | 1,204,784 | +0.16(+1.22%) |
Dec 15, 2006 | 13.27 | 13.33 | 13.13 | 13.15 | 1,963,571 | -0.17(-1.29%) |
Dec 14, 2006 | 13.25 | 13.34 | 13.23 | 13.32 | 2,283,386 | +0.05(+0.39%) |
Dec 13, 2006 | 13.17 | 13.30 | 13.15 | 13.27 | 1,466,144 | +0.13(+1.00%) |
Dec 12, 2006 | 13.09 | 13.15 | 13.07 | 13.14 | 1,210,967 | +0.02(+0.12%) |
Dec 11, 2006 | 12.93 | 13.17 | 12.92 | 13.12 | 2,075,422 | +0.22(+1.74%) |
Dec 08, 2006 | 12.78 | 12.91 | 12.78 | 12.90 | 963,940 | +0.05(+0.37%) |
Dec 07, 2006 | 12.80 | 12.88 | 12.67 | 12.85 | 987,547 | -0.01(-0.06%) |
Dec 06, 2006 | 12.83 | 12.87 | 12.82 | 12.86 | 808,248 | -0.00(-0.03%) |
Dec 05, 2006 | 12.74 | 12.88 | 12.68 | 12.86 | 2,066,710 | +0.16(+1.23%) |
Dec 04, 2006 | 12.69 | 12.79 | 12.69 | 12.70 | 1,752,797 | +0.06(+0.44%) |