Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.40 | 14.45 | 13.90 | 13.91 | 306,349 | -0.45(-3.13%) |
Feb 27, 2007 | 14.70 | 14.85 | 14.14 | 14.36 | 361,980 | -0.45(-3.04%) |
Feb 26, 2007 | 15.08 | 15.10 | 14.70 | 14.81 | 200,804 | -0.22(-1.46%) |
Feb 23, 2007 | 15.13 | 15.13 | 14.88 | 15.03 | 249,247 | -0.02(-0.13%) |
Feb 22, 2007 | 15.49 | 15.49 | 14.89 | 15.05 | 391,357 | -0.28(-1.83%) |
Feb 21, 2007 | 15.62 | 15.69 | 15.24 | 15.33 | 332,165 | -0.43(-2.73%) |
Feb 20, 2007 | 15.50 | 15.76 | 15.25 | 15.76 | 211,349 | -0.02(-0.13%) |
Feb 16, 2007 | 15.37 | 15.99 | 15.20 | 15.78 | 322,218 | +0.46(+3.00%) |
Feb 15, 2007 | 15.50 | 15.56 | 15.27 | 15.32 | 294,492 | -0.20(-1.29%) |
Feb 14, 2007 | 16.27 | 16.43 | 15.50 | 15.52 | 660,093 | -0.78(-4.79%) |
Feb 13, 2007 | 16.75 | 17.25 | 16.23 | 16.30 | 1,202,599 | -2.79(-14.61%) |
Feb 12, 2007 | 18.00 | 19.09 | 17.96 | 19.09 | 448,404 | +1.17(+6.53%) |
Feb 09, 2007 | 17.99 | 18.15 | 17.70 | 17.92 | 129,518 | -0.10(-0.55%) |
Feb 08, 2007 | 18.20 | 18.31 | 17.91 | 18.02 | 168,996 | -0.07(-0.39%) |
Feb 07, 2007 | 18.24 | 18.30 | 18.06 | 18.09 | 155,620 | -0.05(-0.28%) |
Feb 06, 2007 | 18.33 | 18.43 | 18.09 | 18.14 | 133,795 | -0.15(-0.82%) |
Feb 05, 2007 | 18.20 | 18.40 | 18.12 | 18.29 | 76,904 | +0.00(+0.00%) |
Feb 02, 2007 | 18.05 | 18.29 | 17.98 | 18.29 | 195,646 | +0.18(+0.99%) |
Feb 01, 2007 | 18.35 | 18.35 | 18.02 | 18.11 | 139,506 | -0.16(-0.88%) |
Jan 31, 2007 | 18.10 | 18.34 | 17.82 | 18.27 | 335,462 | +0.04(+0.22%) |
Jan 30, 2007 | 18.75 | 18.81 | 18.20 | 18.23 | 374,853 | -0.35(-1.88%) |
Jan 29, 2007 | 19.25 | 19.48 | 18.44 | 18.58 | 468,661 | +0.10(+0.54%) |
Jan 26, 2007 | 18.28 | 18.64 | 18.16 | 18.48 | 619,273 | +0.19(+1.04%) |
Jan 25, 2007 | 18.41 | 18.55 | 18.25 | 18.29 | 98,004 | -0.17(-0.92%) |
Jan 24, 2007 | 18.13 | 18.48 | 17.98 | 18.46 | 111,853 | +0.32(+1.76%) |
Jan 23, 2007 | 17.94 | 18.19 | 17.85 | 18.14 | 112,779 | +0.14(+0.78%) |
Jan 22, 2007 | 18.48 | 18.48 | 17.80 | 18.00 | 96,435 | -0.29(-1.59%) |
Jan 19, 2007 | 18.31 | 18.34 | 17.55 | 18.29 | 226,478 | +0.03(+0.16%) |
Jan 18, 2007 | 18.50 | 18.50 | 18.19 | 18.26 | 134,145 | -0.14(-0.77%) |
Jan 17, 2007 | 18.67 | 18.70 | 18.40 | 18.40 | 137,163 | -0.24(-1.28%) |
Jan 16, 2007 | 18.23 | 18.75 | 18.11 | 18.64 | 235,726 | +0.55(+3.04%) |
Jan 12, 2007 | 18.10 | 18.25 | 17.98 | 18.09 | 116,540 | +0.00(+0.00%) |
Jan 11, 2007 | 17.99 | 18.28 | 17.81 | 18.09 | 110,874 | +0.20(+1.12%) |
Jan 10, 2007 | 18.17 | 18.29 | 17.76 | 17.89 | 174,671 | -0.31(-1.70%) |
Jan 09, 2007 | 17.54 | 18.29 | 17.54 | 18.20 | 214,456 | +0.64(+3.64%) |
Jan 08, 2007 | 17.72 | 18.04 | 17.31 | 17.56 | 264,734 | -0.21(-1.18%) |
Jan 05, 2007 | 17.85 | 17.96 | 17.65 | 17.77 | 225,397 | -0.10(-0.56%) |
Jan 04, 2007 | 18.06 | 18.25 | 17.50 | 17.87 | 226,859 | -0.12(-0.67%) |
Jan 03, 2007 | 18.38 | 18.38 | 17.88 | 17.99 | 196,976 | -0.07(-0.39%) |
Dec 29, 2006 | 18.25 | 18.49 | 18.00 | 18.06 | 244,521 | -0.13(-0.71%) |
Dec 28, 2006 | 18.32 | 18.41 | 18.08 | 18.19 | 147,499 | -0.11(-0.60%) |
Dec 27, 2006 | 18.30 | 18.49 | 18.00 | 18.30 | 209,169 | +0.06(+0.33%) |
Dec 26, 2006 | 18.25 | 18.40 | 18.10 | 18.24 | 91,336 | +0.14(+0.77%) |
Dec 22, 2006 | 18.41 | 18.59 | 17.91 | 18.10 | 137,749 | -0.25(-1.37%) |
Dec 21, 2006 | 18.05 | 18.50 | 18.00 | 18.35 | 208,185 | +0.35(+1.95%) |
Dec 20, 2006 | 18.05 | 18.44 | 17.90 | 18.00 | 366,206 | -0.02(-0.11%) |
Dec 19, 2006 | 18.00 | 18.21 | 17.90 | 18.02 | 144,039 | +0.00(+0.00%) |
Dec 18, 2006 | 18.15 | 18.50 | 17.83 | 18.02 | 203,471 | +0.02(+0.11%) |
Dec 15, 2006 | 18.57 | 18.99 | 17.99 | 18.00 | 351,317 | -0.35(-1.91%) |
Dec 14, 2006 | 17.64 | 18.48 | 17.64 | 18.35 | 294,297 | +0.71(+4.02%) |
Dec 13, 2006 | 18.20 | 18.50 | 17.55 | 17.64 | 581,107 | -0.54(-2.97%) |
Dec 12, 2006 | 18.50 | 18.65 | 18.13 | 18.18 | 176,175 | -0.33(-1.78%) |
Dec 11, 2006 | 18.75 | 18.87 | 18.45 | 18.51 | 262,510 | -0.23(-1.23%) |
Dec 08, 2006 | 19.00 | 19.07 | 18.64 | 18.74 | 146,066 | -0.34(-1.78%) |
Dec 07, 2006 | 18.91 | 19.40 | 18.80 | 19.08 | 93,921 | +0.18(+0.95%) |
Dec 06, 2006 | 19.03 | 19.25 | 18.85 | 18.90 | 69,062 | -0.23(-1.20%) |
Dec 05, 2006 | 19.36 | 19.47 | 19.10 | 19.13 | 79,315 | -0.05(-0.26%) |
Dec 04, 2006 | 18.50 | 19.34 | 18.46 | 19.18 | 243,995 | +0.68(+3.68%) |