Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 16.11 | 16.31 | 16.00 | 16.14 | 2,460,050 | +0.02(+0.15%) |
Feb 27, 2007 | 16.27 | 16.65 | 15.99 | 16.12 | 2,342,016 | -0.52(-3.14%) |
Feb 26, 2007 | 16.50 | 16.72 | 16.49 | 16.64 | 2,080,984 | +0.26(+1.56%) |
Feb 23, 2007 | 16.57 | 16.66 | 16.21 | 16.39 | 1,874,588 | -0.11(-0.65%) |
Feb 22, 2007 | 16.27 | 16.55 | 16.14 | 16.49 | 2,344,706 | +0.29(+1.76%) |
Feb 21, 2007 | 16.06 | 16.27 | 15.84 | 16.21 | 2,830,125 | +0.15(+0.93%) |
Feb 20, 2007 | 16.01 | 16.08 | 15.93 | 16.06 | 2,457,359 | -0.02(-0.15%) |
Feb 16, 2007 | 16.12 | 16.17 | 16.00 | 16.08 | 1,659,705 | +0.02(+0.15%) |
Feb 15, 2007 | 16.00 | 16.11 | 15.90 | 16.06 | 2,953,203 | -0.02(-0.11%) |
Feb 14, 2007 | 16.29 | 16.39 | 16.02 | 16.08 | 2,462,335 | -0.16(-0.99%) |
Feb 13, 2007 | 16.27 | 16.40 | 16.15 | 16.24 | 1,978,309 | +0.06(+0.37%) |
Feb 12, 2007 | 16.28 | 16.37 | 15.99 | 16.18 | 2,743,301 | -0.20(-1.24%) |
Feb 09, 2007 | 16.64 | 16.69 | 16.30 | 16.38 | 2,159,920 | -0.23(-1.40%) |
Feb 08, 2007 | 16.59 | 16.69 | 16.43 | 16.61 | 2,466,439 | -0.02(-0.14%) |
Feb 07, 2007 | 16.80 | 16.99 | 16.47 | 16.64 | 2,148,319 | -0.07(-0.43%) |
Feb 06, 2007 | 17.01 | 17.07 | 16.46 | 16.71 | 2,199,433 | -0.15(-0.88%) |
Feb 05, 2007 | 16.94 | 17.05 | 16.81 | 16.86 | 2,269,043 | -0.01(-0.04%) |
Feb 02, 2007 | 16.62 | 16.94 | 16.42 | 16.86 | 5,006,523 | +0.27(+1.65%) |
Feb 01, 2007 | 16.39 | 16.82 | 16.22 | 16.59 | 6,510,700 | +0.63(+3.95%) |
Jan 31, 2007 | 16.01 | 16.14 | 15.81 | 15.96 | 3,326,473 | -0.03(-0.19%) |
Jan 30, 2007 | 15.51 | 16.01 | 15.51 | 15.99 | 3,479,816 | +0.60(+3.90%) |
Jan 29, 2007 | 15.42 | 15.61 | 15.29 | 15.39 | 2,164,460 | -0.01(-0.08%) |
Jan 26, 2007 | 15.44 | 15.52 | 15.33 | 15.40 | 1,959,162 | +0.07(+0.47%) |
Jan 25, 2007 | 15.67 | 15.72 | 15.17 | 15.33 | 2,034,993 | -0.35(-2.24%) |
Jan 24, 2007 | 15.34 | 15.71 | 15.31 | 15.68 | 3,167,076 | +0.17(+1.11%) |
Jan 23, 2007 | 15.03 | 15.60 | 14.98 | 15.51 | 3,214,996 | +0.62(+4.20%) |
Jan 22, 2007 | 15.06 | 15.14 | 14.77 | 14.88 | 2,346,387 | -0.04(-0.24%) |
Jan 19, 2007 | 14.46 | 14.94 | 14.40 | 14.92 | 2,245,167 | +0.48(+3.34%) |
Jan 18, 2007 | 14.65 | 14.84 | 14.40 | 14.43 | 1,746,970 | -0.16(-1.10%) |
Jan 17, 2007 | 14.42 | 14.84 | 14.42 | 14.60 | 2,577,243 | +0.10(+0.66%) |
Jan 16, 2007 | 14.38 | 14.66 | 14.34 | 14.50 | 4,194,241 | +0.02(+0.16%) |
Jan 12, 2007 | 13.97 | 14.50 | 13.96 | 14.48 | 2,467,111 | +0.57(+4.06%) |
Jan 11, 2007 | 13.79 | 14.23 | 13.77 | 13.91 | 3,561,027 | +0.10(+0.73%) |
Jan 10, 2007 | 13.80 | 13.92 | 13.68 | 13.81 | 2,962,114 | -0.10(-0.73%) |
Jan 09, 2007 | 13.66 | 13.96 | 13.51 | 13.91 | 3,001,795 | +0.08(+0.56%) |
Jan 08, 2007 | 13.98 | 14.08 | 13.72 | 13.83 | 2,432,307 | +0.08(+0.56%) |
Jan 05, 2007 | 13.69 | 13.91 | 13.65 | 13.76 | 4,382,389 | +0.04(+0.30%) |
Jan 04, 2007 | 13.68 | 13.85 | 13.55 | 13.71 | 3,363,295 | -0.05(-0.35%) |
Jan 03, 2007 | 14.40 | 14.45 | 13.64 | 13.76 | 4,324,886 | -0.79(-5.44%) |
Dec 29, 2006 | 14.78 | 14.79 | 14.46 | 14.55 | 1,481,645 | -0.26(-1.77%) |
Dec 28, 2006 | 14.73 | 14.98 | 14.61 | 14.82 | 1,646,927 | +0.11(+0.73%) |
Dec 27, 2006 | 14.49 | 14.72 | 14.45 | 14.71 | 1,453,398 | +0.26(+1.81%) |
Dec 26, 2006 | 14.70 | 14.90 | 14.40 | 14.45 | 1,582,193 | -0.29(-1.94%) |
Dec 22, 2006 | 14.95 | 14.99 | 14.70 | 14.73 | 1,381,939 | -0.20(-1.35%) |
Dec 21, 2006 | 15.26 | 15.40 | 14.82 | 14.93 | 2,729,241 | -0.34(-2.22%) |
Dec 20, 2006 | 15.61 | 15.61 | 15.26 | 15.27 | 1,963,870 | -0.32(-2.02%) |
Dec 19, 2006 | 15.20 | 15.59 | 15.08 | 15.59 | 1,529,229 | +0.29(+1.90%) |
Dec 18, 2006 | 15.94 | 15.97 | 15.27 | 15.30 | 2,208,008 | -0.68(-4.24%) |
Dec 15, 2006 | 16.06 | 16.07 | 15.86 | 15.97 | 1,603,378 | -0.07(-0.41%) |
Dec 14, 2006 | 16.00 | 16.17 | 15.93 | 16.04 | 1,825,491 | +0.17(+1.09%) |
Dec 13, 2006 | 16.06 | 16.15 | 15.80 | 15.87 | 2,918,734 | -0.21(-1.33%) |
Dec 12, 2006 | 16.18 | 16.33 | 15.96 | 16.08 | 1,477,610 | -0.05(-0.33%) |
Dec 11, 2006 | 16.15 | 16.30 | 16.04 | 16.14 | 1,422,124 | -0.14(-0.88%) |
Dec 08, 2006 | 16.30 | 16.44 | 16.18 | 16.28 | 1,567,060 | +0.07(+0.44%) |
Dec 07, 2006 | 16.24 | 16.36 | 16.00 | 16.21 | 1,999,011 | -0.04(-0.22%) |
Dec 06, 2006 | 15.96 | 16.43 | 15.86 | 16.24 | 2,575,561 | +0.25(+1.56%) |
Dec 05, 2006 | 16.05 | 16.20 | 15.79 | 15.99 | 2,964,805 | +0.02(+0.11%) |
Dec 04, 2006 | 16.05 | 16.08 | 15.74 | 15.97 | 2,053,992 | -0.15(-0.92%) |