Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.20 | 15.42 | 15.18 | 15.42 | 11,900 | +0.18(+1.18%) |
Feb 27, 2007 | 15.12 | 15.25 | 15.12 | 15.24 | 12,600 | +0.10(+0.66%) |
Feb 26, 2007 | 15.11 | 15.14 | 15.07 | 15.14 | 7,600 | +0.12(+0.80%) |
Feb 23, 2007 | 15.10 | 15.11 | 14.87 | 15.02 | 19,000 | -0.09(-0.60%) |
Feb 22, 2007 | 15.30 | 15.30 | 15.09 | 15.11 | 10,000 | -0.04(-0.28%) |
Feb 21, 2007 | 15.18 | 15.35 | 15.15 | 15.15 | 14,100 | +0.00(+0.02%) |
Feb 20, 2007 | 15.18 | 15.18 | 15.11 | 15.15 | 3,700 | +0.03(+0.20%) |
Feb 16, 2007 | 15.14 | 15.14 | 15.11 | 15.12 | 4,300 | +0.00(+0.00%) |
Feb 15, 2007 | 15.13 | 15.14 | 15.11 | 15.12 | 2,900 | -0.01(-0.07%) |
Feb 14, 2007 | 15.10 | 15.14 | 15.09 | 15.13 | 6,400 | -0.02(-0.13%) |
Feb 13, 2007 | 15.10 | 15.20 | 15.00 | 15.15 | 10,900 | +0.08(+0.53%) |
Feb 12, 2007 | 14.99 | 15.07 | 14.95 | 15.07 | 8,700 | +0.12(+0.80%) |
Feb 09, 2007 | 14.92 | 15.01 | 14.91 | 14.95 | 7,400 | -0.01(-0.07%) |
Feb 08, 2007 | 15.02 | 15.03 | 14.96 | 14.96 | 26,000 | -0.02(-0.13%) |
Feb 07, 2007 | 14.94 | 14.99 | 14.93 | 14.98 | 2,600 | +0.00(+0.00%) |
Feb 06, 2007 | 14.98 | 14.98 | 14.90 | 14.98 | 13,000 | +0.00(+0.00%) |
Feb 05, 2007 | 14.95 | 14.98 | 14.95 | 14.98 | 800 | +0.01(+0.07%) |
Feb 02, 2007 | 14.98 | 15.00 | 14.97 | 14.97 | 5,100 | -0.06(-0.40%) |
Feb 01, 2007 | 14.92 | 15.03 | 14.92 | 15.03 | 7,100 | +0.03(+0.20%) |
Jan 31, 2007 | 15.08 | 15.11 | 14.97 | 15.00 | 5,000 | -0.08(-0.53%) |
Jan 30, 2007 | 14.95 | 15.15 | 14.95 | 15.08 | 5,300 | +0.13(+0.87%) |
Jan 29, 2007 | 15.05 | 15.13 | 14.95 | 14.95 | 7,200 | -0.12(-0.80%) |
Jan 26, 2007 | 15.04 | 15.07 | 14.97 | 15.07 | 4,300 | +0.03(+0.20%) |
Jan 25, 2007 | 15.08 | 15.13 | 14.96 | 15.04 | 15,400 | -0.05(-0.33%) |
Jan 24, 2007 | 15.08 | 15.09 | 15.08 | 15.09 | 3,200 | +0.00(+0.00%) |
Jan 23, 2007 | 15.10 | 15.11 | 15.08 | 15.09 | 3,800 | +0.04(+0.27%) |
Jan 22, 2007 | 15.08 | 15.11 | 15.01 | 15.05 | 12,000 | +0.04(+0.27%) |
Jan 19, 2007 | 15.10 | 15.10 | 15.01 | 15.01 | 2,000 | -0.02(-0.13%) |
Jan 18, 2007 | 15.02 | 15.10 | 15.00 | 15.03 | 1,900 | +0.03(+0.19%) |
Jan 17, 2007 | 15.04 | 15.06 | 15.00 | 15.00 | 8,400 | +0.03(+0.21%) |
Jan 16, 2007 | 15.05 | 15.05 | 14.97 | 14.97 | 6,300 | -0.03(-0.20%) |
Jan 12, 2007 | 15.07 | 15.09 | 15.00 | 15.00 | 15,300 | -0.02(-0.13%) |
Jan 11, 2007 | 15.01 | 15.02 | 14.96 | 15.02 | 8,800 | +0.01(+0.07%) |
Jan 10, 2007 | 14.97 | 15.01 | 14.95 | 15.01 | 16,100 | +0.05(+0.33%) |
Jan 09, 2007 | 14.98 | 15.00 | 14.96 | 14.96 | 3,400 | +0.01(+0.07%) |
Jan 08, 2007 | 14.92 | 14.95 | 14.92 | 14.95 | 1,800 | -0.05(-0.33%) |
Jan 05, 2007 | 14.99 | 15.00 | 14.99 | 15.00 | 1,900 | +0.03(+0.20%) |
Jan 04, 2007 | 14.92 | 14.99 | 14.92 | 14.97 | 7,900 | +0.02(+0.13%) |
Jan 03, 2007 | 14.96 | 14.97 | 14.95 | 14.95 | 2,000 | -0.03(-0.20%) |
Dec 29, 2006 | 15.05 | 15.06 | 14.97 | 14.98 | 5,300 | +0.00(+0.01%) |
Dec 28, 2006 | 14.95 | 14.98 | 14.95 | 14.98 | 8,100 | +0.02(+0.12%) |
Dec 27, 2006 | 14.97 | 15.01 | 14.96 | 14.96 | 7,400 | +0.01(+0.07%) |
Dec 26, 2006 | 15.00 | 15.04 | 14.92 | 14.95 | 18,300 | +0.00(+0.00%) |
Dec 22, 2006 | 15.16 | 15.16 | 14.93 | 14.95 | 5,500 | -0.06(-0.40%) |
Dec 21, 2006 | 15.01 | 15.05 | 14.92 | 15.01 | 10,200 | +0.00(+0.00%) |
Dec 20, 2006 | 14.85 | 15.01 | 14.85 | 15.01 | 19,700 | +0.20(+1.35%) |
Dec 19, 2006 | 14.85 | 14.90 | 14.80 | 14.81 | 16,600 | -0.11(-0.74%) |
Dec 18, 2006 | 15.02 | 15.03 | 14.92 | 14.92 | 14,200 | -0.07(-0.47%) |
Dec 15, 2006 | 14.92 | 15.00 | 14.92 | 14.99 | 7,000 | +0.09(+0.60%) |
Dec 14, 2006 | 14.97 | 14.97 | 14.87 | 14.90 | 12,500 | -0.04(-0.27%) |
Dec 13, 2006 | 15.10 | 15.12 | 14.90 | 14.94 | 16,500 | -0.12(-0.80%) |
Dec 12, 2006 | 15.10 | 15.13 | 15.06 | 15.06 | 900 | +0.00(+0.00%) |
Dec 11, 2006 | 15.09 | 15.14 | 15.05 | 15.06 | 11,600 | +0.03(+0.20%) |
Dec 08, 2006 | 15.00 | 15.08 | 15.00 | 15.03 | 7,200 | -0.08(-0.53%) |
Dec 07, 2006 | 15.30 | 15.30 | 15.07 | 15.11 | 15,800 | -0.19(-1.24%) |
Dec 06, 2006 | 15.25 | 15.32 | 15.25 | 15.30 | 10,500 | +0.00(+0.00%) |
Dec 05, 2006 | 15.27 | 15.30 | 15.24 | 15.30 | 3,400 | +0.11(+0.72%) |
Dec 04, 2006 | 15.27 | 15.27 | 15.19 | 15.19 | 4,700 | -0.01(-0.07%) |