Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.02 | 15.51 | 15.02 | 15.29 | 11,023 | +0.05(+0.36%) |
Feb 27, 2007 | 15.04 | 15.79 | 14.49 | 15.24 | 12,492 | -0.27(-1.74%) |
Feb 26, 2007 | 15.24 | 15.51 | 15.04 | 15.51 | 9,553 | +0.20(+1.33%) |
Feb 23, 2007 | 15.31 | 15.49 | 14.63 | 15.31 | 23,883 | +0.31(+2.07%) |
Feb 22, 2007 | 15.04 | 15.38 | 14.83 | 15.00 | 13,962 | +0.03(+0.18%) |
Feb 21, 2007 | 14.86 | 14.97 | 14.56 | 14.97 | 23,148 | +0.15(+1.01%) |
Feb 20, 2007 | 15.00 | 15.00 | 13.43 | 14.82 | 22,781 | -0.01(-0.07%) |
Feb 16, 2007 | 14.78 | 14.90 | 14.68 | 14.83 | 16,902 | +0.07(+0.44%) |
Feb 15, 2007 | 14.70 | 15.12 | 14.56 | 14.76 | 11,758 | +0.07(+0.46%) |
Feb 14, 2007 | 15.44 | 15.51 | 14.70 | 14.70 | 29,762 | -0.81(-5.23%) |
Feb 13, 2007 | 15.44 | 15.51 | 15.44 | 15.51 | 4,041 | -0.01(-0.04%) |
Feb 12, 2007 | 15.45 | 15.66 | 15.44 | 15.51 | 13,962 | +0.00(+0.00%) |
Feb 09, 2007 | 15.44 | 15.51 | 15.44 | 15.51 | 2,572 | -0.10(-0.66%) |
Feb 08, 2007 | 15.58 | 15.62 | 15.44 | 15.62 | 9,920 | +0.10(+0.67%) |
Feb 07, 2007 | 15.55 | 15.84 | 15.45 | 15.51 | 18,004 | +0.07(+0.44%) |
Feb 06, 2007 | 15.53 | 15.89 | 15.44 | 15.44 | 15,065 | -0.07(-0.47%) |
Feb 05, 2007 | 15.45 | 15.72 | 15.45 | 15.52 | 7,716 | +0.00(+0.02%) |
Feb 02, 2007 | 15.78 | 15.78 | 15.47 | 15.52 | 7,716 | -0.13(-0.85%) |
Feb 01, 2007 | 15.65 | 15.65 | 15.44 | 15.65 | 7,716 | +0.04(+0.28%) |
Jan 31, 2007 | 15.14 | 15.61 | 15.14 | 15.61 | 6,981 | +0.41(+2.67%) |
Jan 30, 2007 | 14.97 | 15.24 | 14.32 | 15.20 | 21,311 | +0.23(+1.53%) |
Jan 29, 2007 | 15.51 | 15.51 | 14.94 | 14.97 | 16,534 | -0.54(-3.47%) |
Jan 26, 2007 | 16.02 | 16.04 | 15.38 | 15.51 | 14,697 | -0.30(-1.91%) |
Jan 25, 2007 | 15.73 | 15.81 | 15.73 | 15.81 | 18,371 | +0.09(+0.57%) |
Jan 24, 2007 | 15.62 | 15.78 | 15.55 | 15.72 | 39,683 | +0.04(+0.28%) |
Jan 23, 2007 | 15.40 | 15.68 | 15.40 | 15.68 | 29,762 | +0.34(+2.24%) |
Jan 22, 2007 | 30.43 | 15.80 | 15.08 | 15.34 | 66,139 | +0.12(+0.81%) |
Jan 19, 2007 | 15.13 | 15.23 | 14.97 | 15.21 | 27,925 | +0.25(+1.66%) |
Jan 18, 2007 | 14.72 | 15.07 | 14.64 | 14.97 | 45,562 | +0.10(+0.70%) |
Jan 17, 2007 | 14.86 | 15.23 | 14.75 | 14.86 | 18,371 | -0.08(-0.53%) |
Jan 16, 2007 | 14.75 | 14.94 | 14.17 | 14.94 | 25,353 | +0.19(+1.29%) |
Jan 12, 2007 | 14.41 | 14.94 | 14.41 | 14.75 | 56,953 | +0.35(+2.44%) |
Jan 11, 2007 | 14.35 | 14.41 | 14.29 | 14.40 | 79,366 | +0.25(+1.75%) |
Jan 10, 2007 | 14.35 | 14.35 | 14.01 | 14.15 | 16,167 | +0.00(+0.00%) |
Jan 09, 2007 | 14.34 | 14.42 | 13.88 | 14.15 | 59,892 | -0.02(-0.12%) |
Jan 08, 2007 | 14.28 | 14.35 | 14.15 | 14.17 | 70,180 | +0.03(+0.21%) |
Jan 05, 2007 | 14.15 | 14.19 | 13.81 | 14.14 | 20,944 | -0.07(-0.48%) |
Jan 04, 2007 | 14.12 | 14.23 | 14.04 | 14.21 | 23,883 | +0.16(+1.16%) |
Jan 03, 2007 | 13.92 | 14.41 | 13.84 | 14.04 | 48,501 | -0.11(-0.77%) |
Dec 29, 2006 | 13.80 | 14.15 | 13.63 | 14.15 | 42,990 | +0.18(+1.27%) |
Dec 28, 2006 | 13.88 | 14.06 | 13.59 | 13.98 | 39,683 | -0.04(-0.29%) |
Dec 27, 2006 | 13.61 | 14.06 | 13.61 | 14.02 | 76,059 | +0.41(+2.98%) |
Dec 26, 2006 | 14.29 | 14.29 | 13.61 | 13.61 | 59,157 | -0.50(-3.51%) |
Dec 22, 2006 | 13.74 | 14.56 | 13.47 | 14.11 | 76,059 | +0.23(+1.65%) |
Dec 21, 2006 | 13.35 | 13.88 | 13.34 | 13.88 | 14,697 | +0.46(+3.43%) |
Dec 20, 2006 | 13.68 | 13.68 | 13.20 | 13.42 | 52,911 | -0.29(-2.08%) |
Dec 19, 2006 | 13.70 | 13.88 | 13.68 | 13.70 | 16,167 | -0.25(-1.76%) |
Dec 18, 2006 | 13.88 | 14.15 | 13.61 | 13.95 | 44,092 | +0.07(+0.49%) |
Dec 15, 2006 | 13.89 | 13.95 | 13.88 | 13.88 | 40,050 | -0.05(-0.39%) |
Dec 14, 2006 | 13.96 | 14.00 | 13.89 | 13.93 | 20,576 | -0.21(-1.52%) |
Dec 13, 2006 | 14.04 | 14.18 | 13.95 | 14.15 | 16,902 | -0.02(-0.12%) |
Dec 12, 2006 | 13.96 | 14.17 | 13.89 | 14.17 | 23,883 | +0.21(+1.50%) |
Dec 11, 2006 | 14.15 | 14.23 | 13.88 | 13.96 | 33,804 | -0.17(-1.20%) |
Dec 08, 2006 | 14.08 | 14.26 | 14.02 | 14.12 | 13,595 | -0.05(-0.38%) |
Dec 07, 2006 | 14.06 | 14.27 | 13.88 | 14.18 | 24,250 | +0.05(+0.39%) |
Dec 06, 2006 | 14.02 | 14.12 | 13.85 | 14.12 | 21,311 | +0.11(+0.78%) |
Dec 05, 2006 | 14.07 | 14.15 | 14.02 | 14.02 | 16,534 | +0.04(+0.31%) |
Dec 04, 2006 | 13.95 | 14.15 | 13.95 | 13.97 | 16,902 | +0.09(+0.67%) |