Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.87 | 14.96 | 14.80 | 14.84 | 2,636,715 | +0.06(+0.39%) |
Feb 27, 2007 | 14.94 | 14.99 | 14.67 | 14.78 | 2,611,749 | -0.27(-1.83%) |
Feb 26, 2007 | 15.31 | 15.43 | 14.78 | 15.06 | 2,859,385 | +0.19(+1.26%) |
Feb 23, 2007 | 14.58 | 15.06 | 14.49 | 14.87 | 5,641,427 | +0.21(+1.45%) |
Feb 22, 2007 | 14.58 | 14.73 | 14.56 | 14.66 | 1,874,794 | +0.11(+0.74%) |
Feb 21, 2007 | 14.50 | 14.67 | 14.44 | 14.55 | 1,734,365 | +0.05(+0.34%) |
Feb 20, 2007 | 14.33 | 14.55 | 14.19 | 14.50 | 1,588,654 | +0.18(+1.28%) |
Feb 16, 2007 | 14.32 | 14.40 | 14.17 | 14.31 | 1,346,443 | -0.05(-0.38%) |
Feb 15, 2007 | 14.38 | 14.48 | 14.26 | 14.37 | 1,990,498 | +0.04(+0.26%) |
Feb 14, 2007 | 14.51 | 14.68 | 14.25 | 14.33 | 4,723,956 | -0.22(-1.49%) |
Feb 13, 2007 | 14.33 | 14.61 | 14.24 | 14.55 | 1,393,762 | +0.20(+1.39%) |
Feb 12, 2007 | 14.61 | 14.61 | 14.28 | 14.35 | 2,467,126 | -0.31(-2.13%) |
Feb 09, 2007 | 14.83 | 14.89 | 14.33 | 14.66 | 2,713,531 | -0.18(-1.18%) |
Feb 08, 2007 | 14.91 | 15.11 | 14.82 | 14.83 | 3,599,557 | -0.13(-0.89%) |
Feb 07, 2007 | 14.78 | 15.06 | 14.71 | 14.97 | 2,975,186 | +0.15(+1.01%) |
Feb 06, 2007 | 14.75 | 14.82 | 14.65 | 14.82 | 982,046 | +0.13(+0.91%) |
Feb 05, 2007 | 14.66 | 14.72 | 14.57 | 14.68 | 1,031,977 | +0.04(+0.26%) |
Feb 02, 2007 | 14.55 | 14.66 | 14.32 | 14.65 | 912,192 | +0.08(+0.54%) |
Feb 01, 2007 | 14.52 | 14.58 | 14.42 | 14.57 | 677,902 | +0.05(+0.32%) |
Jan 31, 2007 | 14.30 | 14.58 | 14.22 | 14.52 | 1,190,410 | +0.20(+1.37%) |
Jan 30, 2007 | 14.30 | 14.33 | 14.22 | 14.33 | 751,598 | -0.01(-0.09%) |
Jan 29, 2007 | 14.37 | 14.41 | 14.23 | 14.34 | 814,491 | -0.04(-0.26%) |
Jan 26, 2007 | 14.40 | 14.40 | 14.26 | 14.38 | 809,210 | -0.07(-0.46%) |
Jan 25, 2007 | 14.24 | 14.52 | 14.22 | 14.44 | 2,116,765 | +0.28(+1.97%) |
Jan 24, 2007 | 14.11 | 14.21 | 14.10 | 14.16 | 620,050 | +0.02(+0.15%) |
Jan 23, 2007 | 14.09 | 14.28 | 14.08 | 14.14 | 1,091,509 | +0.05(+0.38%) |
Jan 22, 2007 | 14.11 | 14.13 | 13.96 | 14.09 | 1,101,591 | -0.05(-0.32%) |
Jan 19, 2007 | 14.09 | 14.15 | 13.96 | 14.13 | 458,016 | +0.09(+0.62%) |
Jan 18, 2007 | 14.11 | 14.11 | 13.98 | 14.05 | 747,997 | -0.00(-0.03%) |
Jan 17, 2007 | 13.87 | 14.13 | 13.80 | 14.05 | 1,820,783 | +0.18(+1.29%) |
Jan 16, 2007 | 13.75 | 13.92 | 13.68 | 13.87 | 1,728,843 | +0.12(+0.85%) |
Jan 12, 2007 | 13.69 | 13.83 | 13.68 | 13.76 | 822,893 | +0.06(+0.43%) |
Jan 11, 2007 | 13.77 | 13.94 | 13.65 | 13.70 | 1,526,001 | -0.03(-0.21%) |
Jan 10, 2007 | 13.46 | 13.73 | 13.46 | 13.73 | 1,431,901 | +0.22(+1.60%) |
Jan 09, 2007 | 13.36 | 13.54 | 13.33 | 13.51 | 2,011,143 | +0.16(+1.22%) |
Jan 08, 2007 | 13.36 | 13.43 | 13.32 | 13.35 | 1,584,093 | -0.02(-0.12%) |
Jan 05, 2007 | 13.50 | 13.55 | 13.31 | 13.36 | 2,803,070 | -0.20(-1.47%) |
Jan 04, 2007 | 13.66 | 13.74 | 13.56 | 13.56 | 2,303,764 | -0.04(-0.28%) |
Jan 03, 2007 | 13.81 | 13.84 | 13.51 | 13.60 | 1,395,653 | -0.25(-1.80%) |
Dec 29, 2006 | 13.87 | 13.91 | 13.81 | 13.85 | 964,282 | +0.03(+0.18%) |
Dec 28, 2006 | 13.81 | 13.91 | 13.74 | 13.83 | 715,350 | +0.07(+0.52%) |
Dec 27, 2006 | 13.80 | 13.82 | 13.73 | 13.76 | 750,397 | +0.01(+0.06%) |
Dec 26, 2006 | 13.74 | 13.79 | 13.66 | 13.75 | 740,795 | +0.07(+0.49%) |
Dec 22, 2006 | 13.81 | 13.81 | 13.58 | 13.68 | 4,621,932 | -0.11(-0.79%) |
Dec 21, 2006 | 13.94 | 13.96 | 13.73 | 13.79 | 1,732,204 | -0.16(-1.16%) |
Dec 20, 2006 | 13.77 | 13.97 | 13.76 | 13.95 | 877,384 | +0.16(+1.18%) |
Dec 19, 2006 | 13.94 | 14.00 | 13.63 | 13.79 | 1,526,001 | -0.15(-1.08%) |
Dec 18, 2006 | 14.04 | 14.07 | 13.91 | 13.94 | 1,150,802 | -0.07(-0.51%) |
Dec 15, 2006 | 14.13 | 14.22 | 13.97 | 14.01 | 1,765,811 | -0.07(-0.53%) |
Dec 14, 2006 | 14.21 | 14.29 | 14.06 | 14.08 | 3,293,253 | -0.14(-0.97%) |
Dec 13, 2006 | 14.41 | 14.43 | 14.17 | 14.22 | 1,439,583 | -0.15(-1.04%) |
Dec 12, 2006 | 14.46 | 14.53 | 14.34 | 14.37 | 2,115,565 | -0.04(-0.29%) |
Dec 11, 2006 | 14.48 | 14.58 | 14.36 | 14.41 | 1,807,580 | -0.06(-0.40%) |
Dec 08, 2006 | 14.48 | 14.55 | 14.42 | 14.47 | 605,167 | -0.05(-0.34%) |
Dec 07, 2006 | 14.58 | 14.81 | 14.46 | 14.52 | 3,168,426 | -0.05(-0.37%) |
Dec 06, 2006 | 14.58 | 14.63 | 14.43 | 14.58 | 3,377,510 | -0.05(-0.34%) |
Dec 05, 2006 | 14.78 | 14.78 | 14.58 | 14.63 | 1,369,488 | -0.11(-0.74%) |
Dec 04, 2006 | 14.58 | 14.76 | 14.52 | 14.73 | 1,799,658 | +0.05(+0.34%) |