Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.79 | 13.84 | 13.66 | 13.80 | 330,560 | +0.06(+0.45%) |
Feb 27, 2007 | 13.93 | 13.93 | 13.70 | 13.73 | 273,452 | -0.27(-1.92%) |
Feb 26, 2007 | 14.34 | 14.48 | 13.95 | 14.00 | 420,183 | -0.29(-2.05%) |
Feb 23, 2007 | 14.03 | 14.42 | 13.99 | 14.30 | 1,106,315 | +0.44(+3.20%) |
Feb 22, 2007 | 14.64 | 14.64 | 13.41 | 13.85 | 1,747,844 | -0.86(-5.82%) |
Feb 21, 2007 | 14.70 | 14.75 | 14.61 | 14.71 | 356,405 | -0.07(-0.49%) |
Feb 20, 2007 | 14.85 | 14.94 | 14.64 | 14.78 | 411,012 | -0.09(-0.63%) |
Feb 16, 2007 | 14.48 | 15.17 | 14.48 | 14.87 | 538,151 | +0.39(+2.68%) |
Feb 15, 2007 | 14.51 | 14.55 | 14.31 | 14.48 | 543,153 | -0.02(-0.17%) |
Feb 14, 2007 | 14.49 | 14.59 | 14.40 | 14.51 | 646,990 | +0.02(+0.17%) |
Feb 13, 2007 | 14.17 | 14.51 | 14.15 | 14.48 | 365,546 | +0.29(+2.05%) |
Feb 12, 2007 | 14.01 | 14.24 | 13.77 | 14.19 | 397,402 | +0.28(+2.02%) |
Feb 09, 2007 | 13.91 | 14.10 | 13.87 | 13.91 | 97,125 | -0.06(-0.40%) |
Feb 08, 2007 | 14.01 | 14.04 | 13.95 | 13.97 | 119,218 | -0.06(-0.46%) |
Feb 07, 2007 | 14.05 | 14.09 | 13.99 | 14.03 | 175,909 | -0.02(-0.14%) |
Feb 06, 2007 | 14.07 | 14.10 | 13.92 | 14.05 | 192,583 | -0.05(-0.34%) |
Feb 05, 2007 | 14.27 | 14.33 | 14.02 | 14.10 | 387,252 | -0.18(-1.29%) |
Feb 02, 2007 | 14.29 | 14.36 | 14.17 | 14.29 | 371,828 | -0.01(-0.10%) |
Feb 01, 2007 | 14.24 | 14.30 | 14.20 | 14.30 | 246,774 | +0.08(+0.57%) |
Jan 31, 2007 | 14.22 | 14.28 | 14.15 | 14.22 | 940,409 | -0.04(-0.30%) |
Jan 30, 2007 | 14.12 | 14.28 | 14.12 | 14.26 | 1,216,363 | +0.13(+0.90%) |
Jan 29, 2007 | 14.00 | 14.20 | 13.87 | 14.13 | 558,576 | +0.11(+0.80%) |
Jan 26, 2007 | 13.75 | 14.06 | 13.70 | 14.02 | 447,695 | +0.27(+1.94%) |
Jan 25, 2007 | 13.73 | 13.77 | 13.65 | 13.76 | 410,595 | +0.03(+0.24%) |
Jan 24, 2007 | 13.70 | 13.84 | 13.68 | 13.72 | 361,824 | +0.03(+0.23%) |
Jan 23, 2007 | 13.44 | 13.71 | 13.42 | 13.69 | 170,907 | +0.22(+1.60%) |
Jan 22, 2007 | 13.36 | 13.48 | 13.36 | 13.47 | 182,579 | +0.12(+0.90%) |
Jan 19, 2007 | 13.37 | 13.40 | 13.22 | 13.36 | 110,464 | -0.02(-0.14%) |
Jan 18, 2007 | 13.37 | 13.41 | 13.27 | 13.37 | 266,366 | +0.00(+0.04%) |
Jan 17, 2007 | 13.42 | 13.42 | 13.19 | 13.37 | 192,583 | -0.06(-0.45%) |
Jan 16, 2007 | 13.27 | 13.63 | 13.23 | 13.43 | 277,204 | +0.15(+1.16%) |
Jan 12, 2007 | 13.19 | 13.28 | 13.13 | 13.28 | 180,078 | +0.08(+0.62%) |
Jan 11, 2007 | 13.07 | 13.19 | 13.03 | 13.19 | 271,785 | +0.14(+1.07%) |
Jan 10, 2007 | 12.95 | 13.06 | 12.89 | 13.06 | 153,400 | +0.08(+0.61%) |
Jan 09, 2007 | 12.82 | 12.98 | 12.80 | 12.98 | 235,936 | +0.16(+1.24%) |
Jan 08, 2007 | 12.65 | 12.82 | 12.65 | 12.82 | 103,378 | +0.12(+0.98%) |
Jan 05, 2007 | 12.89 | 12.92 | 12.65 | 12.69 | 173,825 | -0.14(-1.10%) |
Jan 04, 2007 | 12.89 | 12.90 | 12.83 | 12.83 | 115,883 | -0.07(-0.54%) |
Jan 03, 2007 | 12.84 | 12.92 | 12.84 | 12.90 | 273,035 | +0.06(+0.47%) |
Dec 29, 2006 | 12.90 | 12.94 | 12.83 | 12.84 | 162,987 | -0.05(-0.41%) |
Dec 28, 2006 | 12.90 | 12.93 | 12.89 | 12.90 | 95,458 | -0.00(-0.04%) |
Dec 27, 2006 | 12.85 | 12.92 | 12.83 | 12.90 | 142,562 | +0.12(+0.90%) |
Dec 26, 2006 | 12.71 | 12.81 | 12.70 | 12.79 | 122,136 | +0.07(+0.57%) |
Dec 22, 2006 | 12.98 | 13.00 | 12.69 | 12.71 | 303,465 | -0.26(-1.98%) |
Dec 21, 2006 | 12.85 | 12.97 | 12.78 | 12.97 | 234,685 | +0.14(+1.10%) |
Dec 20, 2006 | 12.47 | 12.84 | 12.47 | 12.83 | 256,778 | +0.30(+2.35%) |
Dec 19, 2006 | 12.30 | 12.58 | 12.21 | 12.53 | 413,096 | +0.24(+1.93%) |
Dec 18, 2006 | 12.10 | 12.30 | 12.08 | 12.30 | 319,305 | +0.20(+1.67%) |
Dec 15, 2006 | 12.13 | 12.17 | 12.06 | 12.10 | 218,845 | -0.04(-0.30%) |
Dec 14, 2006 | 12.11 | 12.27 | 12.11 | 12.13 | 184,663 | -0.01(-0.06%) |
Dec 13, 2006 | 12.23 | 12.24 | 12.04 | 12.14 | 179,244 | -0.07(-0.55%) |
Dec 12, 2006 | 12.27 | 12.28 | 12.17 | 12.21 | 273,869 | -0.07(-0.61%) |
Dec 11, 2006 | 12.34 | 12.42 | 12.24 | 12.28 | 162,987 | -0.06(-0.51%) |
Dec 08, 2006 | 12.57 | 12.57 | 12.27 | 12.34 | 296,795 | -0.21(-1.70%) |
Dec 07, 2006 | 12.75 | 12.75 | 12.54 | 12.56 | 103,378 | -0.15(-1.19%) |
Dec 06, 2006 | 12.78 | 12.79 | 12.69 | 12.71 | 63,360 | -0.09(-0.73%) |
Dec 05, 2006 | 12.87 | 12.94 | 12.79 | 12.80 | 68,363 | -0.13(-1.02%) |
Dec 04, 2006 | 12.65 | 13.01 | 12.65 | 12.93 | 301,798 | +0.28(+2.24%) |