Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.98 | 16.04 | 15.73 | 15.98 | 611,713 | +0.00(+0.00%) |
Feb 27, 2007 | 16.25 | 16.41 | 15.79 | 15.98 | 765,850 | -0.44(-2.70%) |
Feb 26, 2007 | 16.45 | 16.45 | 16.18 | 16.42 | 376,507 | -0.02(-0.12%) |
Feb 23, 2007 | 16.50 | 16.54 | 16.33 | 16.44 | 569,223 | -0.05(-0.29%) |
Feb 22, 2007 | 16.71 | 16.71 | 16.33 | 16.49 | 599,991 | +0.03(+0.17%) |
Feb 21, 2007 | 16.45 | 16.59 | 16.34 | 16.46 | 512,667 | -0.24(-1.43%) |
Feb 20, 2007 | 16.27 | 16.78 | 16.20 | 16.70 | 705,338 | +0.39(+2.38%) |
Feb 16, 2007 | 16.31 | 16.35 | 16.19 | 16.31 | 608,782 | +0.01(+0.04%) |
Feb 15, 2007 | 16.31 | 16.40 | 16.21 | 16.31 | 682,335 | +0.03(+0.17%) |
Feb 14, 2007 | 16.09 | 16.35 | 16.07 | 16.28 | 464,951 | +0.16(+1.02%) |
Feb 13, 2007 | 16.00 | 16.21 | 16.00 | 16.11 | 612,527 | +0.12(+0.77%) |
Feb 12, 2007 | 15.87 | 16.05 | 15.78 | 15.99 | 379,994 | +0.16(+1.03%) |
Feb 09, 2007 | 15.93 | 16.02 | 15.72 | 15.83 | 372,888 | -0.12(-0.77%) |
Feb 08, 2007 | 15.96 | 15.97 | 15.82 | 15.95 | 441,166 | -0.01(-0.04%) |
Feb 07, 2007 | 15.92 | 16.01 | 15.81 | 15.96 | 578,893 | +0.08(+0.52%) |
Feb 06, 2007 | 15.93 | 16.05 | 15.76 | 15.88 | 762,773 | -0.05(-0.30%) |
Feb 05, 2007 | 15.83 | 15.95 | 15.70 | 15.92 | 838,816 | +0.08(+0.47%) |
Feb 02, 2007 | 15.89 | 15.90 | 15.73 | 15.85 | 943,723 | -0.08(-0.51%) |
Feb 01, 2007 | 15.88 | 16.18 | 15.54 | 15.93 | 1,188,115 | +0.01(+0.04%) |
Jan 31, 2007 | 15.15 | 16.00 | 14.71 | 15.92 | 2,083,195 | -0.05(-0.30%) |
Jan 30, 2007 | 15.76 | 16.03 | 15.57 | 15.97 | 512,960 | +0.20(+1.25%) |
Jan 29, 2007 | 15.70 | 15.85 | 15.68 | 15.77 | 553,252 | +0.03(+0.22%) |
Jan 26, 2007 | 15.73 | 15.82 | 15.53 | 15.74 | 466,660 | -0.02(-0.13%) |
Jan 25, 2007 | 16.00 | 16.02 | 15.69 | 15.76 | 527,318 | -0.25(-1.54%) |
Jan 24, 2007 | 15.77 | 16.01 | 15.72 | 16.00 | 486,293 | +0.23(+1.47%) |
Jan 23, 2007 | 15.70 | 15.85 | 15.49 | 15.77 | 357,943 | +0.08(+0.48%) |
Jan 22, 2007 | 15.98 | 15.98 | 15.60 | 15.70 | 461,532 | -0.27(-1.71%) |
Jan 19, 2007 | 15.75 | 16.00 | 15.66 | 15.97 | 474,865 | +0.23(+1.47%) |
Jan 18, 2007 | 15.82 | 15.86 | 15.67 | 15.74 | 349,299 | -0.08(-0.52%) |
Jan 17, 2007 | 15.79 | 15.97 | 15.76 | 15.82 | 413,034 | -0.07(-0.47%) |
Jan 16, 2007 | 15.94 | 16.03 | 15.84 | 15.90 | 367,467 | +0.03(+0.17%) |
Jan 12, 2007 | 15.77 | 15.90 | 15.68 | 15.87 | 289,666 | +0.06(+0.39%) |
Jan 11, 2007 | 15.52 | 15.82 | 15.49 | 15.81 | 611,566 | +0.35(+2.25%) |
Jan 10, 2007 | 15.36 | 15.47 | 15.25 | 15.46 | 318,383 | +0.01(+0.04%) |
Jan 09, 2007 | 15.34 | 15.47 | 15.19 | 15.45 | 319,849 | +0.10(+0.67%) |
Jan 08, 2007 | 15.23 | 15.39 | 15.07 | 15.35 | 538,307 | +0.13(+0.85%) |
Jan 05, 2007 | 15.47 | 15.47 | 15.09 | 15.22 | 788,121 | -0.25(-1.59%) |
Jan 04, 2007 | 15.34 | 15.56 | 15.18 | 15.47 | 371,716 | +0.12(+0.80%) |
Jan 03, 2007 | 15.49 | 15.59 | 15.23 | 15.34 | 639,991 | -0.09(-0.57%) |
Dec 29, 2006 | 15.31 | 15.45 | 15.26 | 15.43 | 998,667 | +0.13(+0.85%) |
Dec 28, 2006 | 15.08 | 15.35 | 15.06 | 15.30 | 632,958 | +0.19(+1.26%) |
Dec 27, 2006 | 14.95 | 15.15 | 14.86 | 15.11 | 451,861 | +0.16(+1.10%) |
Dec 26, 2006 | 14.69 | 14.95 | 14.68 | 14.95 | 546,219 | +0.23(+1.53%) |
Dec 22, 2006 | 14.65 | 14.77 | 14.56 | 14.72 | 305,929 | +0.12(+0.79%) |
Dec 21, 2006 | 14.57 | 14.76 | 14.47 | 14.61 | 749,879 | +0.03(+0.23%) |
Dec 20, 2006 | 14.46 | 14.58 | 14.41 | 14.57 | 323,951 | +0.17(+1.19%) |
Dec 19, 2006 | 14.24 | 14.45 | 14.21 | 14.40 | 230,033 | +0.10(+0.67%) |
Dec 18, 2006 | 14.50 | 14.59 | 14.27 | 14.31 | 400,727 | -0.19(-1.32%) |
Dec 15, 2006 | 14.43 | 14.54 | 14.38 | 14.50 | 730,246 | +0.09(+0.62%) |
Dec 14, 2006 | 14.29 | 14.50 | 14.27 | 14.41 | 312,523 | +0.15(+1.05%) |
Dec 13, 2006 | 14.30 | 14.38 | 14.16 | 14.26 | 386,807 | +0.04(+0.29%) |
Dec 12, 2006 | 14.25 | 14.37 | 14.10 | 14.22 | 337,138 | -0.01(-0.10%) |
Dec 11, 2006 | 14.16 | 14.29 | 14.13 | 14.23 | 320,288 | +0.03(+0.24%) |
Dec 08, 2006 | 14.25 | 14.34 | 14.11 | 14.20 | 517,795 | -0.08(-0.57%) |
Dec 07, 2006 | 14.44 | 14.44 | 14.21 | 14.28 | 612,592 | -0.16(-1.09%) |
Dec 06, 2006 | 14.54 | 14.54 | 14.39 | 14.44 | 230,473 | -0.11(-0.75%) |
Dec 05, 2006 | 14.48 | 14.61 | 14.39 | 14.54 | 672,664 | +0.06(+0.42%) |
Dec 04, 2006 | 14.33 | 14.57 | 14.29 | 14.48 | 468,125 | +0.07(+0.52%) |