Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.97 | 16.08 | 15.09 | 15.16 | 500,569 | -0.30(-1.93%) |
Feb 27, 2007 | 15.82 | 16.25 | 14.77 | 15.45 | 573,569 | -1.00(-6.08%) |
Feb 26, 2007 | 16.47 | 16.48 | 16.24 | 16.46 | 407,206 | +0.14(+0.87%) |
Feb 23, 2007 | 16.46 | 16.46 | 16.01 | 16.31 | 224,072 | +0.19(+1.19%) |
Feb 22, 2007 | 16.32 | 16.32 | 15.95 | 16.12 | 214,207 | -0.11(-0.70%) |
Feb 21, 2007 | 16.44 | 16.44 | 16.09 | 16.24 | 252,116 | -0.25(-1.51%) |
Feb 20, 2007 | 16.21 | 16.51 | 16.10 | 16.48 | 279,879 | +0.31(+1.89%) |
Feb 16, 2007 | 16.04 | 16.26 | 15.80 | 16.18 | 385,433 | -0.02(-0.13%) |
Feb 15, 2007 | 15.88 | 16.21 | 15.61 | 16.20 | 502,119 | +0.46(+2.93%) |
Feb 14, 2007 | 15.77 | 15.82 | 15.70 | 15.74 | 215,546 | +0.01(+0.09%) |
Feb 13, 2007 | 15.86 | 15.86 | 15.60 | 15.72 | 187,431 | +0.03(+0.18%) |
Feb 12, 2007 | 15.75 | 15.85 | 15.54 | 15.70 | 394,391 | -0.09(-0.54%) |
Feb 09, 2007 | 15.81 | 15.97 | 15.61 | 15.78 | 321,734 | +0.06(+0.41%) |
Feb 08, 2007 | 15.72 | 16.07 | 15.48 | 15.72 | 427,710 | -0.01(-0.04%) |
Feb 07, 2007 | 15.74 | 15.82 | 15.54 | 15.72 | 395,016 | +0.06(+0.41%) |
Feb 06, 2007 | 15.67 | 15.82 | 15.50 | 15.66 | 774,389 | +0.04(+0.27%) |
Feb 05, 2007 | 15.33 | 15.62 | 15.04 | 15.62 | 970,276 | +0.84(+5.72%) |
Feb 02, 2007 | 15.03 | 15.04 | 14.73 | 14.77 | 199,974 | -0.18(-1.23%) |
Feb 01, 2007 | 14.53 | 15.01 | 14.47 | 14.96 | 305,950 | +0.50(+3.49%) |
Jan 31, 2007 | 14.48 | 14.50 | 14.37 | 14.45 | 247,466 | +0.04(+0.25%) |
Jan 30, 2007 | 14.41 | 14.51 | 14.30 | 14.42 | 176,721 | +0.04(+0.25%) |
Jan 29, 2007 | 14.21 | 14.46 | 14.21 | 14.38 | 356,825 | +0.15(+1.05%) |
Jan 26, 2007 | 14.43 | 14.48 | 14.06 | 14.23 | 458,291 | -0.12(-0.84%) |
Jan 25, 2007 | 14.66 | 14.75 | 14.33 | 14.36 | 550,034 | -0.31(-2.08%) |
Jan 24, 2007 | 14.61 | 14.72 | 14.48 | 14.66 | 324,412 | +0.21(+1.42%) |
Jan 23, 2007 | 13.84 | 14.61 | 13.84 | 14.45 | 613,592 | +0.64(+4.62%) |
Jan 22, 2007 | 13.91 | 13.96 | 13.79 | 13.82 | 386,278 | -0.07(-0.51%) |
Jan 19, 2007 | 13.94 | 13.99 | 13.77 | 13.89 | 259,867 | -0.04(-0.31%) |
Jan 18, 2007 | 13.97 | 13.98 | 13.80 | 13.93 | 210,402 | -0.03(-0.20%) |
Jan 17, 2007 | 14.03 | 14.07 | 13.91 | 13.96 | 156,005 | -0.10(-0.71%) |
Jan 16, 2007 | 14.14 | 14.23 | 14.00 | 14.06 | 201,383 | -0.06(-0.45%) |
Jan 12, 2007 | 13.87 | 14.40 | 13.87 | 14.12 | 401,639 | +0.28(+2.00%) |
Jan 11, 2007 | 13.58 | 13.87 | 13.49 | 13.84 | 260,290 | +0.27(+1.99%) |
Jan 10, 2007 | 13.77 | 13.77 | 13.54 | 13.57 | 181,371 | -0.16(-1.14%) |
Jan 09, 2007 | 13.54 | 13.78 | 13.48 | 13.73 | 166,151 | +0.20(+1.47%) |
Jan 08, 2007 | 13.61 | 13.61 | 13.33 | 13.53 | 254,794 | -0.03(-0.21%) |
Jan 05, 2007 | 13.91 | 13.91 | 13.55 | 13.56 | 319,056 | -0.36(-2.60%) |
Jan 04, 2007 | 13.94 | 14.09 | 13.79 | 13.92 | 303,132 | -0.06(-0.41%) |
Jan 03, 2007 | 13.70 | 14.04 | 13.63 | 13.98 | 453,923 | +0.31(+2.23%) |
Dec 29, 2006 | 13.78 | 13.78 | 13.55 | 13.67 | 355,133 | -0.11(-0.77%) |
Dec 28, 2006 | 14.04 | 14.09 | 13.65 | 13.78 | 433,911 | -0.26(-1.82%) |
Dec 27, 2006 | 13.84 | 14.04 | 13.79 | 14.04 | 164,178 | +0.25(+1.80%) |
Dec 26, 2006 | 13.55 | 13.80 | 13.55 | 13.79 | 127,820 | +0.20(+1.46%) |
Dec 22, 2006 | 13.68 | 13.74 | 13.50 | 13.59 | 150,086 | -0.04(-0.31%) |
Dec 21, 2006 | 13.51 | 13.70 | 13.45 | 13.63 | 223,086 | +0.16(+1.16%) |
Dec 20, 2006 | 13.53 | 13.61 | 13.41 | 13.48 | 319,479 | -0.08(-0.58%) |
Dec 19, 2006 | 13.52 | 13.64 | 13.45 | 13.55 | 334,135 | +0.01(+0.10%) |
Dec 18, 2006 | 13.87 | 13.87 | 13.35 | 13.54 | 404,739 | -0.34(-2.45%) |
Dec 15, 2006 | 13.82 | 13.88 | 13.77 | 13.88 | 327,794 | +0.11(+0.77%) |
Dec 14, 2006 | 13.65 | 13.90 | 13.65 | 13.77 | 246,197 | +0.10(+0.73%) |
Dec 13, 2006 | 13.91 | 14.01 | 13.62 | 13.67 | 215,476 | -0.17(-1.23%) |
Dec 12, 2006 | 13.87 | 13.92 | 13.78 | 13.84 | 266,914 | -0.03(-0.20%) |
Dec 11, 2006 | 13.86 | 13.96 | 13.82 | 13.87 | 127,397 | -0.01(-0.10%) |
Dec 08, 2006 | 13.84 | 13.96 | 13.79 | 13.89 | 194,478 | +0.03(+0.20%) |
Dec 07, 2006 | 13.85 | 13.98 | 13.73 | 13.86 | 277,624 | +0.04(+0.26%) |
Dec 06, 2006 | 14.00 | 14.00 | 13.78 | 13.82 | 264,236 | -0.24(-1.72%) |
Dec 05, 2006 | 14.12 | 14.15 | 13.88 | 14.06 | 489,718 | -0.29(-2.03%) |
Dec 04, 2006 | 14.12 | 14.38 | 14.02 | 14.36 | 692,370 | +0.24(+1.71%) |