Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.62 | 13.89 | 13.55 | 13.71 | 185,882 | +0.01(+0.05%) |
Feb 27, 2007 | 13.81 | 14.26 | 13.47 | 13.70 | 232,704 | -0.69(-4.81%) |
Feb 26, 2007 | 14.45 | 14.45 | 14.08 | 14.39 | 125,014 | +0.00(+0.00%) |
Feb 23, 2007 | 14.65 | 14.65 | 14.39 | 14.39 | 99,106 | -0.25(-1.71%) |
Feb 22, 2007 | 14.60 | 14.65 | 14.49 | 14.64 | 113,152 | +0.03(+0.22%) |
Feb 21, 2007 | 14.65 | 14.67 | 14.52 | 14.61 | 70,857 | -0.10(-0.70%) |
Feb 20, 2007 | 14.49 | 14.73 | 14.31 | 14.71 | 79,128 | +0.16(+1.10%) |
Feb 16, 2007 | 14.53 | 14.56 | 14.35 | 14.55 | 97,389 | +0.02(+0.13%) |
Feb 15, 2007 | 14.62 | 14.62 | 14.49 | 14.53 | 81,938 | -0.10(-0.70%) |
Feb 14, 2007 | 14.63 | 14.74 | 14.56 | 14.63 | 145,812 | -0.01(-0.04%) |
Feb 13, 2007 | 14.58 | 14.64 | 14.51 | 14.64 | 85,371 | +0.10(+0.66%) |
Feb 12, 2007 | 14.52 | 14.58 | 14.36 | 14.54 | 71,793 | +0.04(+0.26%) |
Feb 09, 2007 | 14.73 | 14.77 | 14.44 | 14.51 | 76,319 | -0.23(-1.56%) |
Feb 08, 2007 | 14.74 | 14.79 | 14.64 | 14.74 | 59,931 | -0.04(-0.30%) |
Feb 07, 2007 | 14.72 | 14.78 | 14.64 | 14.78 | 105,036 | +0.07(+0.48%) |
Feb 06, 2007 | 14.61 | 14.74 | 14.61 | 14.71 | 116,742 | +0.12(+0.79%) |
Feb 05, 2007 | 14.77 | 14.77 | 14.53 | 14.60 | 182,605 | -0.04(-0.31%) |
Feb 02, 2007 | 14.64 | 14.75 | 14.55 | 14.64 | 164,812 | +0.05(+0.35%) |
Feb 01, 2007 | 14.53 | 14.63 | 14.49 | 14.59 | 187,755 | +0.07(+0.49%) |
Jan 31, 2007 | 14.43 | 14.58 | 14.28 | 14.52 | 225,212 | +0.05(+0.35%) |
Jan 30, 2007 | 14.47 | 14.49 | 14.35 | 14.47 | 127,979 | +0.04(+0.27%) |
Jan 29, 2007 | 14.22 | 14.47 | 14.21 | 14.43 | 152,483 | +0.15(+1.08%) |
Jan 26, 2007 | 14.20 | 14.30 | 14.04 | 14.28 | 142,806 | +0.07(+0.50%) |
Jan 25, 2007 | 14.40 | 14.46 | 14.11 | 14.20 | 221,155 | -0.22(-1.51%) |
Jan 24, 2007 | 14.43 | 14.50 | 14.36 | 14.42 | 122,361 | +0.00(+0.00%) |
Jan 23, 2007 | 14.38 | 14.52 | 14.20 | 14.42 | 228,958 | +0.10(+0.72%) |
Jan 22, 2007 | 14.42 | 14.44 | 14.19 | 14.32 | 107,690 | -0.15(-1.02%) |
Jan 19, 2007 | 14.38 | 14.52 | 14.33 | 14.47 | 108,626 | +0.02(+0.13%) |
Jan 18, 2007 | 14.69 | 14.70 | 14.44 | 14.45 | 197,432 | -0.25(-1.70%) |
Jan 17, 2007 | 14.74 | 14.83 | 14.68 | 14.70 | 90,834 | -0.11(-0.74%) |
Jan 16, 2007 | 15.08 | 15.11 | 14.79 | 14.81 | 94,111 | -0.21(-1.41%) |
Jan 12, 2007 | 14.99 | 15.08 | 14.96 | 15.02 | 75,695 | +0.00(+0.00%) |
Jan 11, 2007 | 14.94 | 15.10 | 14.90 | 15.02 | 137,656 | +0.14(+0.95%) |
Jan 10, 2007 | 14.74 | 14.92 | 14.66 | 14.88 | 205,547 | +0.14(+0.96%) |
Jan 09, 2007 | 14.76 | 14.79 | 14.54 | 14.74 | 234,109 | +0.00(+0.00%) |
Jan 08, 2007 | 14.62 | 14.80 | 14.36 | 14.74 | 208,669 | +0.10(+0.66%) |
Jan 05, 2007 | 15.08 | 15.08 | 14.55 | 14.64 | 131,101 | -0.49(-3.22%) |
Jan 04, 2007 | 14.99 | 15.14 | 14.83 | 15.13 | 167,466 | +0.13(+0.90%) |
Jan 03, 2007 | 14.66 | 15.03 | 14.66 | 14.99 | 323,070 | +0.26(+1.74%) |
Dec 29, 2006 | 15.10 | 15.19 | 14.74 | 14.74 | 141,870 | -0.39(-2.58%) |
Dec 28, 2006 | 15.21 | 15.25 | 15.10 | 15.13 | 120,176 | -0.08(-0.55%) |
Dec 27, 2006 | 15.03 | 15.22 | 15.03 | 15.21 | 140,933 | +0.26(+1.76%) |
Dec 26, 2006 | 14.72 | 14.98 | 14.72 | 14.95 | 78,504 | +0.24(+1.66%) |
Dec 22, 2006 | 14.82 | 14.83 | 14.59 | 14.70 | 67,111 | -0.10(-0.65%) |
Dec 21, 2006 | 14.74 | 14.88 | 14.60 | 14.80 | 162,159 | +0.04(+0.26%) |
Dec 20, 2006 | 14.97 | 15.05 | 14.76 | 14.76 | 129,540 | -0.19(-1.29%) |
Dec 19, 2006 | 14.86 | 14.97 | 14.61 | 14.95 | 143,274 | +0.04(+0.30%) |
Dec 18, 2006 | 15.20 | 15.22 | 14.72 | 14.91 | 121,424 | -0.25(-1.65%) |
Dec 15, 2006 | 15.26 | 15.31 | 15.06 | 15.16 | 260,797 | -0.09(-0.59%) |
Dec 14, 2006 | 15.27 | 15.28 | 15.19 | 15.25 | 186,819 | +0.01(+0.04%) |
Dec 13, 2006 | 15.38 | 15.38 | 15.15 | 15.24 | 82,250 | -0.11(-0.71%) |
Dec 12, 2006 | 15.33 | 15.40 | 15.22 | 15.35 | 84,591 | +0.02(+0.13%) |
Dec 11, 2006 | 15.07 | 15.37 | 15.07 | 15.33 | 90,053 | +0.27(+1.79%) |
Dec 08, 2006 | 15.26 | 15.26 | 14.89 | 15.06 | 132,661 | -0.22(-1.43%) |
Dec 07, 2006 | 15.50 | 15.50 | 15.28 | 15.28 | 46,977 | -0.17(-1.08%) |
Dec 06, 2006 | 15.44 | 15.51 | 15.35 | 15.45 | 83,342 | -0.05(-0.33%) |
Dec 05, 2006 | 15.57 | 15.60 | 15.44 | 15.50 | 108,158 | +0.01(+0.04%) |
Dec 04, 2006 | 15.26 | 15.53 | 15.26 | 15.49 | 279,214 | +0.21(+1.34%) |