Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.57 | 13.95 | 13.44 | 13.78 | 76,104 | +0.15(+1.11%) |
Feb 27, 2007 | 13.73 | 13.74 | 13.44 | 13.63 | 138,707 | -0.16(-1.15%) |
Feb 26, 2007 | 14.10 | 14.16 | 13.70 | 13.79 | 54,991 | -0.31(-2.20%) |
Feb 23, 2007 | 14.25 | 14.26 | 14.10 | 14.10 | 67,266 | -0.17(-1.17%) |
Feb 22, 2007 | 13.97 | 14.27 | 13.97 | 14.27 | 84,942 | +0.26(+1.86%) |
Feb 21, 2007 | 14.15 | 14.15 | 13.95 | 14.01 | 29,214 | -0.31(-2.16%) |
Feb 20, 2007 | 13.99 | 14.45 | 13.93 | 14.32 | 78,805 | +0.32(+2.30%) |
Feb 16, 2007 | 14.26 | 14.26 | 13.93 | 14.00 | 63,584 | -0.24(-1.72%) |
Feb 15, 2007 | 14.09 | 14.30 | 14.08 | 14.24 | 66,284 | +0.17(+1.19%) |
Feb 14, 2007 | 14.27 | 14.41 | 14.02 | 14.07 | 57,446 | -0.16(-1.12%) |
Feb 13, 2007 | 14.01 | 14.23 | 14.01 | 14.23 | 13,256 | +0.18(+1.30%) |
Feb 12, 2007 | 14.28 | 14.28 | 14.01 | 14.05 | 37,070 | -0.25(-1.77%) |
Feb 09, 2007 | 14.26 | 14.37 | 14.15 | 14.30 | 90,834 | +0.02(+0.17%) |
Feb 08, 2007 | 14.37 | 14.39 | 14.24 | 14.28 | 60,147 | -0.12(-0.82%) |
Feb 07, 2007 | 14.21 | 14.41 | 14.12 | 14.40 | 44,680 | +0.16(+1.14%) |
Feb 06, 2007 | 13.92 | 14.23 | 13.92 | 14.23 | 74,631 | +0.33(+2.40%) |
Feb 05, 2007 | 14.18 | 14.19 | 13.85 | 13.90 | 88,625 | -0.27(-1.93%) |
Feb 02, 2007 | 14.26 | 14.29 | 14.17 | 14.17 | 15,466 | -0.09(-0.63%) |
Feb 01, 2007 | 14.64 | 14.66 | 14.21 | 14.26 | 58,674 | -0.38(-2.61%) |
Jan 31, 2007 | 14.22 | 14.65 | 14.18 | 14.64 | 102,864 | +0.41(+2.86%) |
Jan 30, 2007 | 14.06 | 14.24 | 14.06 | 14.24 | 23,567 | +0.22(+1.54%) |
Jan 29, 2007 | 14.26 | 14.43 | 13.89 | 14.02 | 79,296 | -0.27(-1.91%) |
Jan 26, 2007 | 14.10 | 14.31 | 13.92 | 14.29 | 83,469 | +0.15(+1.09%) |
Jan 25, 2007 | 13.97 | 14.18 | 13.90 | 14.14 | 129,623 | +0.10(+0.70%) |
Jan 24, 2007 | 13.99 | 14.08 | 13.93 | 14.04 | 81,260 | +0.09(+0.67%) |
Jan 23, 2007 | 14.02 | 14.02 | 13.89 | 13.95 | 99,427 | +0.07(+0.53%) |
Jan 22, 2007 | 13.81 | 13.89 | 13.71 | 13.87 | 67,021 | -0.04(-0.26%) |
Jan 19, 2007 | 13.59 | 13.95 | 13.49 | 13.91 | 42,471 | +0.33(+2.40%) |
Jan 18, 2007 | 13.67 | 13.71 | 13.45 | 13.58 | 56,710 | -0.12(-0.89%) |
Jan 17, 2007 | 13.87 | 14.06 | 13.71 | 13.71 | 83,224 | -0.19(-1.38%) |
Jan 16, 2007 | 13.87 | 14.21 | 13.82 | 13.90 | 98,690 | +0.09(+0.65%) |
Jan 12, 2007 | 13.74 | 13.85 | 13.74 | 13.81 | 38,297 | +0.03(+0.24%) |
Jan 11, 2007 | 13.52 | 13.78 | 13.52 | 13.78 | 62,111 | +0.24(+1.81%) |
Jan 10, 2007 | 13.68 | 13.68 | 13.45 | 13.53 | 33,142 | -0.16(-1.16%) |
Jan 09, 2007 | 13.61 | 13.69 | 13.46 | 13.69 | 31,914 | +0.04(+0.27%) |
Jan 08, 2007 | 13.65 | 13.79 | 13.58 | 13.65 | 38,543 | -0.00(-0.03%) |
Jan 05, 2007 | 13.42 | 14.02 | 13.42 | 13.66 | 74,140 | -0.24(-1.70%) |
Jan 04, 2007 | 14.08 | 14.08 | 13.86 | 13.89 | 148,527 | -0.15(-1.04%) |
Jan 03, 2007 | 14.08 | 14.24 | 13.94 | 14.04 | 82,733 | +0.04(+0.29%) |
Dec 29, 2006 | 14.23 | 14.23 | 13.95 | 14.00 | 42,962 | -0.19(-1.35%) |
Dec 28, 2006 | 14.15 | 14.26 | 14.01 | 14.19 | 27,986 | +0.08(+0.55%) |
Dec 27, 2006 | 13.82 | 14.11 | 13.77 | 14.11 | 46,153 | +0.30(+2.15%) |
Dec 26, 2006 | 13.86 | 13.98 | 13.65 | 13.82 | 43,944 | -0.11(-0.76%) |
Dec 22, 2006 | 13.99 | 13.99 | 13.81 | 13.92 | 55,728 | -0.04(-0.26%) |
Dec 21, 2006 | 13.91 | 14.00 | 13.80 | 13.96 | 34,369 | +0.06(+0.44%) |
Dec 20, 2006 | 13.84 | 13.90 | 13.76 | 13.90 | 54,500 | -0.10(-0.70%) |
Dec 19, 2006 | 13.95 | 14.00 | 13.85 | 14.00 | 56,464 | +0.04(+0.26%) |
Dec 18, 2006 | 14.05 | 14.18 | 13.96 | 13.96 | 70,212 | -0.09(-0.67%) |
Dec 15, 2006 | 14.11 | 14.17 | 14.03 | 14.05 | 150,491 | -0.04(-0.29%) |
Dec 14, 2006 | 14.04 | 14.18 | 14.04 | 14.09 | 71,931 | +0.04(+0.26%) |
Dec 13, 2006 | 14.06 | 14.09 | 14.01 | 14.06 | 84,942 | +0.04(+0.26%) |
Dec 12, 2006 | 14.21 | 14.21 | 13.87 | 14.02 | 107,528 | -0.16(-1.12%) |
Dec 11, 2006 | 14.18 | 14.22 | 14.11 | 14.18 | 19,148 | +0.02(+0.14%) |
Dec 08, 2006 | 14.20 | 14.26 | 14.11 | 14.16 | 33,878 | -0.08(-0.57%) |
Dec 07, 2006 | 14.05 | 14.37 | 14.05 | 14.24 | 54,746 | +0.22(+1.57%) |
Dec 06, 2006 | 13.96 | 14.13 | 13.89 | 14.02 | 50,081 | +0.02(+0.12%) |
Dec 05, 2006 | 13.95 | 14.08 | 13.95 | 14.00 | 173,322 | +0.08(+0.56%) |
Dec 04, 2006 | 13.77 | 13.93 | 13.76 | 13.93 | 114,648 | +0.17(+1.24%) |