Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.10 | 13.45 | 12.83 | 13.20 | 97,900 | +0.08(+0.61%) |
Feb 27, 2007 | 13.42 | 13.54 | 12.92 | 13.12 | 111,200 | -0.50(-3.67%) |
Feb 26, 2007 | 13.38 | 13.71 | 13.34 | 13.62 | 56,000 | +0.16(+1.19%) |
Feb 23, 2007 | 13.60 | 13.93 | 13.40 | 13.46 | 67,400 | -0.19(-1.39%) |
Feb 22, 2007 | 13.14 | 13.83 | 13.14 | 13.65 | 102,300 | +0.41(+3.10%) |
Feb 21, 2007 | 13.23 | 13.34 | 13.09 | 13.24 | 50,700 | -0.09(-0.68%) |
Feb 20, 2007 | 13.34 | 13.45 | 13.29 | 13.33 | 67,300 | -0.26(-1.91%) |
Feb 16, 2007 | 13.60 | 13.69 | 13.47 | 13.59 | 40,500 | -0.16(-1.16%) |
Feb 15, 2007 | 13.90 | 13.90 | 13.56 | 13.75 | 100,800 | -0.22(-1.57%) |
Feb 14, 2007 | 13.53 | 14.11 | 13.53 | 13.97 | 89,601 | +0.26(+1.90%) |
Feb 13, 2007 | 13.85 | 13.93 | 13.55 | 13.71 | 48,800 | -0.15(-1.08%) |
Feb 12, 2007 | 14.10 | 14.10 | 13.77 | 13.86 | 67,850 | -0.29(-2.05%) |
Feb 09, 2007 | 14.50 | 14.50 | 13.85 | 14.15 | 127,700 | -0.32(-2.21%) |
Feb 08, 2007 | 14.32 | 14.86 | 14.32 | 14.47 | 111,000 | -0.18(-1.23%) |
Feb 07, 2007 | 14.81 | 14.94 | 14.46 | 14.65 | 127,700 | -0.16(-1.08%) |
Feb 06, 2007 | 14.75 | 14.94 | 14.43 | 14.81 | 182,900 | +0.03(+0.20%) |
Feb 05, 2007 | 13.20 | 15.00 | 13.18 | 14.78 | 384,200 | +1.68(+12.82%) |
Feb 02, 2007 | 13.16 | 13.22 | 12.95 | 13.10 | 43,300 | -0.05(-0.38%) |
Feb 01, 2007 | 13.33 | 13.40 | 12.80 | 13.15 | 71,600 | +0.05(+0.38%) |
Jan 31, 2007 | 13.20 | 13.25 | 12.92 | 13.10 | 74,200 | -0.02(-0.15%) |
Jan 30, 2007 | 12.80 | 13.25 | 12.76 | 13.12 | 139,900 | +0.22(+1.71%) |
Jan 29, 2007 | 13.06 | 13.09 | 12.80 | 12.90 | 81,400 | -0.07(-0.54%) |
Jan 26, 2007 | 13.05 | 13.23 | 12.76 | 12.97 | 145,800 | -0.22(-1.67%) |
Jan 25, 2007 | 13.27 | 13.42 | 13.05 | 13.19 | 85,100 | -0.14(-1.05%) |
Jan 24, 2007 | 13.39 | 13.70 | 13.05 | 13.33 | 68,100 | -0.36(-2.63%) |
Jan 23, 2007 | 13.36 | 13.81 | 13.36 | 13.69 | 84,100 | +0.33(+2.47%) |
Jan 22, 2007 | 13.54 | 13.63 | 13.01 | 13.36 | 99,600 | -0.14(-1.04%) |
Jan 19, 2007 | 13.18 | 13.59 | 13.10 | 13.50 | 80,900 | +0.22(+1.66%) |
Jan 18, 2007 | 13.45 | 13.51 | 13.15 | 13.28 | 81,800 | -0.17(-1.26%) |
Jan 17, 2007 | 13.44 | 13.70 | 13.44 | 13.45 | 82,700 | +0.01(+0.07%) |
Jan 16, 2007 | 13.37 | 13.81 | 13.06 | 13.44 | 69,600 | +0.07(+0.52%) |
Jan 12, 2007 | 13.25 | 13.45 | 13.06 | 13.37 | 110,100 | +0.14(+1.06%) |
Jan 11, 2007 | 13.00 | 13.50 | 12.90 | 13.23 | 213,300 | +0.09(+0.68%) |
Jan 10, 2007 | 13.43 | 13.65 | 13.00 | 13.14 | 144,900 | -0.64(-4.64%) |
Jan 09, 2007 | 13.68 | 14.00 | 13.40 | 13.78 | 86,000 | -0.10(-0.72%) |
Jan 08, 2007 | 13.89 | 14.25 | 13.65 | 13.88 | 133,600 | +0.29(+2.13%) |
Jan 05, 2007 | 12.63 | 13.95 | 12.63 | 13.59 | 178,700 | +0.56(+4.30%) |
Jan 04, 2007 | 13.07 | 13.20 | 12.99 | 13.03 | 107,200 | -0.28(-2.10%) |
Jan 03, 2007 | 13.82 | 13.90 | 13.07 | 13.31 | 160,800 | -0.59(-4.24%) |
Dec 29, 2006 | 14.39 | 14.39 | 13.54 | 13.90 | 355,600 | -0.54(-3.74%) |
Dec 28, 2006 | 14.46 | 14.86 | 14.16 | 14.44 | 123,800 | -0.13(-0.89%) |
Dec 27, 2006 | 15.13 | 15.29 | 14.45 | 14.57 | 161,600 | -0.76(-4.96%) |
Dec 26, 2006 | 15.35 | 15.58 | 14.75 | 15.33 | 93,800 | -0.12(-0.78%) |
Dec 22, 2006 | 14.90 | 15.57 | 14.90 | 15.45 | 73,600 | +0.48(+3.21%) |
Dec 21, 2006 | 14.85 | 15.00 | 14.60 | 14.97 | 58,800 | -0.03(-0.20%) |
Dec 20, 2006 | 15.00 | 15.25 | 14.90 | 15.00 | 82,700 | -0.22(-1.45%) |
Dec 19, 2006 | 15.50 | 15.60 | 14.70 | 15.22 | 196,400 | -0.40(-2.56%) |
Dec 18, 2006 | 15.75 | 15.84 | 15.45 | 15.62 | 97,900 | -0.13(-0.83%) |
Dec 15, 2006 | 15.85 | 15.88 | 15.75 | 15.75 | 47,200 | +0.00(+0.00%) |
Dec 14, 2006 | 15.60 | 15.88 | 15.51 | 15.75 | 103,800 | +0.15(+0.96%) |
Dec 13, 2006 | 15.60 | 15.90 | 15.60 | 15.60 | 69,600 | +0.03(+0.19%) |
Dec 12, 2006 | 15.52 | 15.80 | 15.52 | 15.57 | 53,100 | +0.03(+0.19%) |
Dec 11, 2006 | 15.76 | 15.90 | 15.50 | 15.54 | 113,100 | -0.46(-2.88%) |
Dec 08, 2006 | 15.64 | 16.12 | 15.56 | 16.00 | 90,700 | +0.18(+1.14%) |
Dec 07, 2006 | 16.12 | 16.28 | 15.77 | 15.82 | 66,700 | -0.40(-2.47%) |
Dec 06, 2006 | 15.82 | 16.39 | 15.82 | 16.22 | 145,700 | +0.26(+1.63%) |
Dec 05, 2006 | 16.20 | 16.34 | 15.77 | 15.96 | 133,100 | -0.39(-2.39%) |
Dec 04, 2006 | 16.49 | 16.49 | 16.08 | 16.35 | 182,500 | -0.08(-0.49%) |