Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.32 | 13.33 | 13.09 | 13.21 | 3,592,405 | -0.03(-0.25%) |
Feb 27, 2007 | 13.26 | 13.30 | 13.15 | 13.24 | 3,049,002 | -0.11(-0.83%) |
Feb 26, 2007 | 13.45 | 13.49 | 13.28 | 13.35 | 1,196,188 | -0.09(-0.70%) |
Feb 23, 2007 | 13.43 | 13.48 | 13.29 | 13.45 | 1,896,772 | +0.03(+0.25%) |
Feb 22, 2007 | 13.53 | 13.57 | 13.35 | 13.42 | 2,070,156 | -0.07(-0.53%) |
Feb 21, 2007 | 13.50 | 13.52 | 13.40 | 13.49 | 1,186,834 | -0.07(-0.49%) |
Feb 20, 2007 | 13.47 | 13.58 | 13.42 | 13.55 | 1,144,479 | +0.03(+0.21%) |
Feb 16, 2007 | 13.49 | 13.58 | 13.40 | 13.53 | 1,486,742 | -0.05(-0.37%) |
Feb 15, 2007 | 13.52 | 13.62 | 13.48 | 13.58 | 894,136 | +0.03(+0.25%) |
Feb 14, 2007 | 13.49 | 13.64 | 13.44 | 13.54 | 1,169,168 | +0.05(+0.37%) |
Feb 13, 2007 | 13.48 | 13.59 | 13.42 | 13.49 | 1,465,676 | +0.06(+0.45%) |
Feb 12, 2007 | 13.44 | 13.47 | 13.31 | 13.43 | 1,095,166 | +0.04(+0.33%) |
Feb 09, 2007 | 13.32 | 13.42 | 13.30 | 13.39 | 1,424,021 | +0.05(+0.37%) |
Feb 08, 2007 | 13.42 | 13.45 | 13.18 | 13.34 | 1,562,620 | -0.16(-1.19%) |
Feb 07, 2007 | 13.54 | 13.59 | 13.43 | 13.50 | 1,380,765 | -0.06(-0.41%) |
Feb 06, 2007 | 13.43 | 13.55 | 13.32 | 13.55 | 2,145,133 | +0.17(+1.29%) |
Feb 05, 2007 | 13.53 | 13.57 | 13.32 | 13.38 | 2,318,157 | -0.20(-1.47%) |
Feb 02, 2007 | 13.51 | 13.71 | 13.43 | 13.58 | 2,036,633 | +0.07(+0.53%) |
Feb 01, 2007 | 13.45 | 13.59 | 13.43 | 13.51 | 1,714,557 | +0.06(+0.45%) |
Jan 31, 2007 | 13.23 | 13.52 | 13.17 | 13.45 | 2,131,436 | +0.23(+1.72%) |
Jan 30, 2007 | 13.11 | 13.32 | 13.06 | 13.22 | 2,198,302 | +0.16(+1.23%) |
Jan 29, 2007 | 12.87 | 13.23 | 12.81 | 13.06 | 3,527,341 | +0.07(+0.51%) |
Jan 26, 2007 | 13.31 | 13.31 | 12.82 | 12.99 | 3,096,584 | -0.40(-3.02%) |
Jan 25, 2007 | 13.57 | 13.69 | 13.25 | 13.40 | 2,168,023 | -0.15(-1.11%) |
Jan 24, 2007 | 13.47 | 13.58 | 13.42 | 13.55 | 1,917,860 | +0.16(+1.16%) |
Jan 23, 2007 | 13.29 | 13.58 | 13.27 | 13.39 | 1,476,649 | +0.11(+0.79%) |
Jan 22, 2007 | 13.37 | 13.43 | 13.24 | 13.29 | 1,431,050 | -0.11(-0.83%) |
Jan 19, 2007 | 13.34 | 13.44 | 13.27 | 13.40 | 1,690,766 | +0.08(+0.58%) |
Jan 18, 2007 | 13.24 | 13.42 | 13.21 | 13.32 | 1,416,451 | +0.14(+1.05%) |
Jan 17, 2007 | 13.16 | 13.28 | 13.16 | 13.18 | 1,234,236 | +0.03(+0.21%) |
Jan 16, 2007 | 13.19 | 13.24 | 13.08 | 13.16 | 1,239,643 | -0.07(-0.55%) |
Jan 12, 2007 | 13.23 | 13.24 | 13.13 | 13.23 | 1,295,154 | -0.01(-0.04%) |
Jan 11, 2007 | 13.09 | 13.29 | 13.07 | 13.23 | 1,541,713 | +0.20(+1.53%) |
Jan 10, 2007 | 12.97 | 13.03 | 12.92 | 13.03 | 1,466,015 | +0.03(+0.21%) |
Jan 09, 2007 | 13.06 | 13.07 | 12.84 | 13.01 | 2,028,883 | -0.01(-0.09%) |
Jan 08, 2007 | 13.03 | 13.07 | 12.80 | 13.02 | 1,611,463 | +0.00(+0.00%) |
Jan 05, 2007 | 12.99 | 13.08 | 12.93 | 13.02 | 1,500,620 | -0.04(-0.34%) |
Jan 04, 2007 | 13.10 | 13.16 | 12.98 | 13.06 | 1,669,318 | -0.04(-0.30%) |
Jan 03, 2007 | 13.31 | 13.32 | 12.98 | 13.10 | 2,046,005 | -0.16(-1.21%) |
Dec 29, 2006 | 13.30 | 13.34 | 13.22 | 13.26 | 981,729 | -0.07(-0.50%) |
Dec 28, 2006 | 13.28 | 13.39 | 13.25 | 13.33 | 776,624 | -0.01(-0.04%) |
Dec 27, 2006 | 13.17 | 13.35 | 13.16 | 13.33 | 1,108,433 | +0.22(+1.65%) |
Dec 26, 2006 | 12.98 | 13.15 | 12.97 | 13.12 | 924,415 | +0.09(+0.72%) |
Dec 22, 2006 | 13.01 | 13.06 | 12.89 | 13.02 | 965,508 | -0.02(-0.13%) |
Dec 21, 2006 | 13.01 | 13.08 | 12.92 | 13.04 | 1,648,411 | +0.04(+0.34%) |
Dec 20, 2006 | 12.98 | 13.04 | 12.91 | 12.99 | 883,862 | -0.03(-0.26%) |
Dec 19, 2006 | 12.99 | 13.08 | 12.82 | 13.03 | 1,238,020 | -0.01(-0.04%) |
Dec 18, 2006 | 13.11 | 13.14 | 12.96 | 13.03 | 1,214,590 | -0.07(-0.55%) |
Dec 15, 2006 | 13.36 | 13.36 | 13.01 | 13.11 | 2,946,990 | -0.18(-1.34%) |
Dec 14, 2006 | 13.21 | 13.37 | 13.17 | 13.28 | 1,320,207 | +0.14(+1.06%) |
Dec 13, 2006 | 13.08 | 13.23 | 13.05 | 13.14 | 1,381,666 | +0.07(+0.51%) |
Dec 12, 2006 | 13.15 | 13.17 | 13.02 | 13.08 | 1,671,120 | -0.11(-0.80%) |
Dec 11, 2006 | 13.17 | 13.35 | 13.11 | 13.18 | 1,076,171 | -0.02(-0.13%) |
Dec 08, 2006 | 13.33 | 13.43 | 13.16 | 13.20 | 1,246,311 | -0.13(-0.96%) |
Dec 07, 2006 | 13.31 | 13.42 | 13.22 | 13.33 | 861,514 | -0.02(-0.12%) |
Dec 06, 2006 | 13.40 | 13.57 | 13.34 | 13.34 | 885,845 | -0.04(-0.33%) |
Dec 05, 2006 | 13.36 | 13.42 | 13.22 | 13.39 | 878,816 | +0.03(+0.21%) |
Dec 04, 2006 | 13.22 | 13.47 | 13.14 | 13.36 | 1,370,852 | +0.22(+1.65%) |