Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.97 | 20.20 | 18.04 | 20.12 | 56,680 | +0.98(+5.14%) |
Feb 27, 2007 | 21.39 | 21.59 | 19.04 | 19.14 | 65,977 | -2.91(-13.20%) |
Feb 26, 2007 | 22.95 | 22.95 | 21.83 | 22.05 | 79,210 | -0.70(-3.06%) |
Feb 23, 2007 | 22.33 | 22.85 | 22.03 | 22.75 | 190,738 | +0.61(+2.78%) |
Feb 22, 2007 | 22.25 | 22.61 | 22.05 | 22.13 | 30,404 | +0.05(+0.22%) |
Feb 21, 2007 | 22.29 | 22.29 | 21.72 | 22.08 | 38,761 | -0.13(-0.59%) |
Feb 20, 2007 | 21.92 | 22.46 | 21.33 | 22.21 | 138,959 | +0.57(+2.65%) |
Feb 16, 2007 | 20.19 | 21.69 | 20.19 | 21.64 | 101,624 | +1.57(+7.84%) |
Feb 15, 2007 | 19.97 | 20.20 | 19.53 | 20.06 | 4,580 | +0.03(+0.16%) |
Feb 14, 2007 | 20.20 | 20.37 | 19.91 | 20.03 | 21,288 | +0.20(+0.99%) |
Feb 13, 2007 | 19.88 | 20.11 | 19.25 | 19.84 | 19,856 | +0.16(+0.83%) |
Feb 12, 2007 | 20.66 | 20.96 | 19.50 | 19.67 | 60,206 | -0.82(-4.00%) |
Feb 09, 2007 | 18.88 | 20.90 | 18.88 | 20.49 | 135,371 | +1.28(+6.66%) |
Feb 08, 2007 | 17.27 | 20.70 | 17.27 | 19.21 | 150,031 | +2.52(+15.07%) |
Feb 07, 2007 | 16.39 | 16.80 | 16.35 | 16.70 | 24,982 | +0.36(+2.20%) |
Feb 06, 2007 | 16.72 | 16.80 | 16.27 | 16.34 | 18,716 | -0.28(-1.67%) |
Feb 05, 2007 | 17.04 | 17.13 | 16.46 | 16.61 | 44,238 | -0.27(-1.60%) |
Feb 02, 2007 | 15.41 | 17.21 | 15.37 | 16.88 | 89,465 | +1.52(+9.87%) |
Feb 01, 2007 | 15.32 | 15.37 | 15.32 | 15.37 | 6,119 | +0.06(+0.37%) |
Jan 31, 2007 | 15.26 | 15.32 | 15.26 | 15.31 | 1,830 | -0.06(-0.37%) |
Jan 30, 2007 | 15.32 | 15.43 | 15.23 | 15.37 | 5,917 | +0.16(+1.08%) |
Jan 29, 2007 | 14.91 | 15.20 | 14.91 | 15.20 | 1,815 | +0.04(+0.27%) |
Jan 26, 2007 | 15.16 | 15.16 | 15.16 | 15.16 | 122 | +0.01(+0.05%) |
Jan 25, 2007 | 15.09 | 15.16 | 15.09 | 15.16 | 366 | +0.17(+1.15%) |
Jan 24, 2007 | 15.27 | 15.41 | 14.98 | 14.98 | 3,530 | -0.39(-2.51%) |
Jan 23, 2007 | 15.16 | 15.37 | 15.16 | 15.37 | 854 | +0.13(+0.86%) |
Jan 22, 2007 | 15.06 | 15.34 | 15.06 | 15.24 | 2,244 | +0.07(+0.43%) |
Jan 19, 2007 | 15.10 | 15.17 | 15.10 | 15.17 | 2,481 | -0.18(-1.17%) |
Jan 18, 2007 | 15.22 | 15.35 | 15.17 | 15.35 | 2,581 | +0.03(+0.21%) |
Jan 17, 2007 | 15.48 | 15.48 | 15.31 | 15.32 | 5,152 | -0.05(-0.32%) |
Jan 16, 2007 | 15.23 | 15.57 | 15.18 | 15.37 | 8,194 | +0.25(+1.68%) |
Jan 12, 2007 | 14.97 | 15.11 | 14.95 | 15.11 | 1,593 | -0.01(-0.05%) |
Jan 11, 2007 | 15.16 | 15.28 | 14.88 | 15.12 | 2,759 | -0.04(-0.27%) |
Jan 10, 2007 | 14.82 | 15.28 | 14.82 | 15.16 | 2,440 | -0.06(-0.38%) |
Jan 09, 2007 | 15.21 | 15.29 | 15.20 | 15.22 | 1,342 | +0.04(+0.27%) |
Jan 08, 2007 | 14.88 | 15.27 | 14.88 | 15.18 | 4,625 | +0.16(+1.04%) |
Jan 05, 2007 | 15.09 | 15.27 | 14.76 | 15.02 | 4,306 | -0.02(-0.11%) |
Jan 04, 2007 | 15.28 | 15.28 | 14.76 | 15.04 | 4,882 | -0.24(-1.56%) |
Jan 03, 2007 | 15.53 | 15.53 | 14.88 | 15.28 | 10,378 | +0.08(+0.54%) |
Dec 29, 2006 | 15.37 | 15.37 | 15.20 | 15.20 | 305 | -0.15(-0.96%) |
Dec 28, 2006 | 15.02 | 15.34 | 15.02 | 15.34 | 2,740 | -0.02(-0.16%) |
Dec 27, 2006 | 15.31 | 15.49 | 14.96 | 15.37 | 1,708 | +0.36(+2.40%) |
Dec 26, 2006 | 15.10 | 15.36 | 14.75 | 15.01 | 1,952 | -0.06(-0.38%) |
Dec 22, 2006 | 15.16 | 15.16 | 14.88 | 15.07 | 2,080 | -0.02(-0.11%) |
Dec 21, 2006 | 15.34 | 15.45 | 15.08 | 15.08 | 4,727 | -0.33(-2.13%) |
Dec 20, 2006 | 15.25 | 15.45 | 15.25 | 15.41 | 5,124 | +0.25(+1.62%) |
Dec 19, 2006 | 15.05 | 15.16 | 15.00 | 15.16 | 8,725 | +0.20(+1.31%) |
Dec 18, 2006 | 15.00 | 15.13 | 14.79 | 14.97 | 13,056 | +0.21(+1.44%) |
Dec 15, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 3,717 | +0.08(+0.56%) |
Dec 14, 2006 | 14.79 | 14.79 | 14.59 | 14.67 | 4,495 | -0.16(-1.10%) |
Dec 13, 2006 | 14.84 | 14.87 | 14.75 | 14.84 | 3,207 | +0.00(+0.00%) |
Dec 12, 2006 | 14.80 | 15.00 | 14.75 | 14.84 | 8,524 | +0.02(+0.11%) |
Dec 11, 2006 | 14.38 | 14.82 | 14.38 | 14.82 | 976 | +0.43(+3.02%) |
Dec 08, 2006 | 14.38 | 14.38 | 14.38 | 14.38 | 122 | -0.17(-1.18%) |
Dec 07, 2006 | 14.56 | 14.56 | 14.56 | 14.56 | 5,624 | -0.04(-0.28%) |
Dec 06, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 244 | -0.16(-1.06%) |
Dec 05, 2006 | 14.74 | 14.75 | 14.74 | 14.75 | 2,902 | +0.10(+0.67%) |
Dec 04, 2006 | 14.59 | 14.75 | 14.34 | 14.66 | 6,089 | +0.07(+0.45%) |