Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.92 | 15.13 | 14.92 | 15.06 | 80,804 | +0.07(+0.43%) |
Feb 27, 2007 | 15.40 | 15.40 | 14.92 | 14.99 | 237,355 | -0.52(-3.36%) |
Feb 26, 2007 | 15.61 | 15.61 | 15.49 | 15.51 | 48,388 | -0.07(-0.42%) |
Feb 23, 2007 | 15.60 | 15.62 | 15.56 | 15.58 | 81,664 | -0.05(-0.30%) |
Feb 22, 2007 | 15.65 | 15.71 | 15.60 | 15.62 | 95,975 | -0.01(-0.05%) |
Feb 21, 2007 | 15.60 | 15.66 | 15.56 | 15.63 | 81,772 | -0.01(-0.07%) |
Feb 20, 2007 | 15.50 | 15.67 | 15.47 | 15.64 | 115,234 | +0.16(+1.02%) |
Feb 16, 2007 | 15.38 | 15.52 | 15.38 | 15.48 | 131,481 | +0.06(+0.36%) |
Feb 15, 2007 | 15.40 | 15.46 | 15.29 | 15.43 | 116,525 | +0.04(+0.24%) |
Feb 14, 2007 | 15.29 | 15.44 | 15.22 | 15.39 | 318,562 | +0.19(+1.22%) |
Feb 13, 2007 | 15.12 | 15.29 | 15.08 | 15.21 | 389,388 | +0.12(+0.80%) |
Feb 12, 2007 | 15.09 | 15.10 | 15.01 | 15.08 | 304,925 | -0.01(-0.06%) |
Feb 09, 2007 | 15.21 | 15.31 | 15.05 | 15.09 | 637,180 | -0.08(-0.55%) |
Feb 08, 2007 | 15.16 | 15.22 | 15.12 | 15.18 | 808,041 | -0.02(-0.12%) |
Feb 07, 2007 | 15.08 | 15.25 | 15.08 | 15.20 | 663,433 | +0.09(+0.62%) |
Feb 06, 2007 | 15.07 | 15.16 | 15.06 | 15.10 | 446,090 | +0.81(+5.66%) |
Feb 05, 2007 | 14.26 | 14.29 | 14.22 | 14.29 | 53,690 | +0.03(+0.20%) |
Feb 02, 2007 | 14.24 | 14.41 | 14.24 | 14.27 | 51,215 | +0.08(+0.59%) |
Feb 01, 2007 | 14.26 | 14.41 | 14.12 | 14.18 | 77,576 | -0.04(-0.26%) |
Jan 31, 2007 | 14.15 | 14.27 | 14.03 | 14.22 | 52,183 | +0.06(+0.39%) |
Jan 30, 2007 | 14.15 | 14.24 | 14.12 | 14.16 | 52,183 | +0.07(+0.53%) |
Jan 29, 2007 | 14.04 | 14.19 | 14.02 | 14.09 | 53,367 | +0.06(+0.40%) |
Jan 26, 2007 | 14.01 | 14.06 | 13.94 | 14.03 | 93,500 | +0.06(+0.40%) |
Jan 25, 2007 | 14.15 | 14.17 | 13.88 | 13.98 | 58,747 | -0.16(-1.12%) |
Jan 24, 2007 | 14.13 | 14.16 | 13.99 | 14.14 | 45,082 | +0.11(+0.80%) |
Jan 23, 2007 | 13.99 | 14.13 | 13.94 | 14.02 | 30,341 | +0.03(+0.20%) |
Jan 22, 2007 | 14.02 | 14.17 | 13.95 | 14.00 | 71,981 | -0.04(-0.27%) |
Jan 19, 2007 | 14.03 | 14.06 | 13.94 | 14.03 | 82,310 | -0.04(-0.26%) |
Jan 18, 2007 | 14.11 | 14.22 | 14.03 | 14.07 | 51,323 | -0.06(-0.39%) |
Jan 17, 2007 | 14.13 | 14.25 | 14.11 | 14.13 | 100,494 | -0.05(-0.33%) |
Jan 16, 2007 | 14.21 | 14.21 | 14.08 | 14.17 | 65,202 | -0.03(-0.20%) |
Jan 12, 2007 | 13.97 | 14.20 | 13.97 | 14.20 | 54,443 | +0.25(+1.80%) |
Jan 11, 2007 | 13.81 | 13.95 | 13.81 | 13.95 | 81,126 | +0.18(+1.28%) |
Jan 10, 2007 | 13.80 | 13.85 | 13.71 | 13.77 | 46,050 | +0.02(+0.14%) |
Jan 09, 2007 | 13.63 | 13.82 | 13.63 | 13.76 | 62,512 | +0.00(+0.00%) |
Jan 08, 2007 | 13.62 | 13.76 | 13.57 | 13.76 | 84,677 | +0.05(+0.34%) |
Jan 05, 2007 | 13.82 | 13.82 | 13.57 | 13.71 | 82,202 | -0.11(-0.81%) |
Jan 04, 2007 | 13.77 | 13.85 | 13.63 | 13.82 | 59,930 | +0.15(+1.13%) |
Jan 03, 2007 | 13.68 | 13.83 | 13.62 | 13.67 | 162,576 | +0.02(+0.16%) |
Dec 29, 2006 | 13.84 | 13.85 | 13.59 | 13.64 | 195,500 | -0.07(-0.47%) |
Dec 28, 2006 | 13.65 | 13.73 | 13.55 | 13.71 | 154,184 | +0.05(+0.34%) |
Dec 27, 2006 | 13.62 | 13.74 | 13.62 | 13.66 | 77,899 | +0.07(+0.48%) |
Dec 26, 2006 | 13.52 | 13.68 | 13.51 | 13.60 | 116,848 | +0.07(+0.55%) |
Dec 22, 2006 | 13.61 | 13.70 | 13.52 | 13.52 | 44,436 | -0.06(-0.41%) |
Dec 21, 2006 | 13.67 | 13.75 | 13.51 | 13.58 | 108,241 | -0.13(-0.95%) |
Dec 20, 2006 | 13.72 | 13.77 | 13.62 | 13.71 | 136,215 | -0.90(-6.17%) |
Dec 19, 2006 | 14.66 | 14.69 | 14.55 | 14.61 | 91,994 | -0.11(-0.76%) |
Dec 18, 2006 | 14.78 | 14.87 | 14.68 | 14.72 | 66,493 | -0.10(-0.69%) |
Dec 15, 2006 | 14.85 | 14.93 | 14.73 | 14.82 | 54,120 | +0.01(+0.06%) |
Dec 14, 2006 | 14.61 | 14.85 | 14.61 | 14.81 | 48,740 | +0.20(+1.40%) |
Dec 13, 2006 | 14.73 | 14.78 | 14.53 | 14.61 | 61,329 | -0.02(-0.13%) |
Dec 12, 2006 | 14.59 | 14.68 | 14.52 | 14.63 | 31,955 | -0.06(-0.44%) |
Dec 11, 2006 | 14.54 | 14.71 | 14.54 | 14.69 | 45,190 | +0.08(+0.57%) |
Dec 08, 2006 | 14.48 | 14.67 | 14.42 | 14.61 | 48,525 | +0.13(+0.90%) |
Dec 07, 2006 | 14.60 | 14.63 | 14.47 | 14.48 | 42,500 | -0.10(-0.70%) |
Dec 06, 2006 | 14.58 | 14.61 | 14.52 | 14.58 | 44,759 | -0.06(-0.38%) |
Dec 05, 2006 | 14.47 | 14.64 | 14.43 | 14.64 | 1,404,120 | +0.18(+1.22%) |
Dec 04, 2006 | 14.39 | 14.52 | 14.19 | 14.46 | 111,146 | +0.22(+1.57%) |