Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.04 | 12.13 | 11.91 | 12.07 | 9,610,360 | -0.05(-0.39%) |
Feb 27, 2007 | 12.05 | 12.31 | 11.90 | 12.12 | 17,803,006 | -0.37(-2.95%) |
Feb 26, 2007 | 12.54 | 12.57 | 12.45 | 12.49 | 5,999,075 | +0.06(+0.52%) |
Feb 23, 2007 | 12.35 | 12.48 | 12.34 | 12.42 | 6,224,734 | +0.15(+1.18%) |
Feb 22, 2007 | 12.18 | 12.29 | 12.18 | 12.28 | 17,850,732 | -0.02(-0.17%) |
Feb 21, 2007 | 12.18 | 12.31 | 12.14 | 12.30 | 4,244,910 | -0.13(-1.06%) |
Feb 20, 2007 | 12.36 | 12.47 | 12.28 | 12.43 | 5,603,403 | +0.10(+0.85%) |
Feb 16, 2007 | 12.26 | 12.34 | 12.22 | 12.33 | 4,529,686 | -0.14(-1.08%) |
Feb 15, 2007 | 12.49 | 12.51 | 12.43 | 12.46 | 10,922,220 | -0.16(-1.26%) |
Feb 14, 2007 | 12.41 | 12.65 | 12.40 | 12.62 | 11,313,805 | +0.37(+3.06%) |
Feb 13, 2007 | 12.20 | 12.27 | 12.13 | 12.25 | 3,620,884 | +0.12(+0.97%) |
Feb 12, 2007 | 12.20 | 12.21 | 12.09 | 12.13 | 9,514,081 | -0.18(-1.43%) |
Feb 09, 2007 | 12.49 | 12.52 | 12.29 | 12.30 | 13,098,950 | -0.31(-2.44%) |
Feb 08, 2007 | 12.50 | 12.61 | 12.42 | 12.61 | 5,640,076 | -0.12(-0.93%) |
Feb 07, 2007 | 12.55 | 12.78 | 12.52 | 12.73 | 8,473,477 | +0.17(+1.37%) |
Feb 06, 2007 | 12.72 | 12.72 | 12.44 | 12.56 | 7,209,932 | -0.14(-1.09%) |
Feb 05, 2007 | 12.59 | 12.72 | 12.56 | 12.70 | 5,099,816 | +0.16(+1.29%) |
Feb 02, 2007 | 12.42 | 12.53 | 12.33 | 12.53 | 24,565,426 | -0.75(-5.62%) |
Feb 01, 2007 | 13.39 | 13.39 | 13.23 | 13.28 | 6,666,603 | -0.16(-1.16%) |
Jan 31, 2007 | 13.42 | 13.48 | 13.29 | 13.43 | 5,316,951 | -0.04(-0.30%) |
Jan 30, 2007 | 13.37 | 13.51 | 13.30 | 13.47 | 5,145,004 | +0.02(+0.13%) |
Jan 29, 2007 | 13.55 | 13.58 | 12.82 | 13.46 | 15,209,913 | -0.23(-1.68%) |
Jan 26, 2007 | 13.72 | 13.75 | 13.64 | 13.69 | 3,690,557 | +0.02(+0.17%) |
Jan 25, 2007 | 13.93 | 13.96 | 13.58 | 13.66 | 3,374,777 | -0.14(-1.00%) |
Jan 24, 2007 | 13.71 | 13.82 | 13.66 | 13.80 | 3,459,389 | +0.11(+0.84%) |
Jan 23, 2007 | 13.68 | 13.77 | 13.64 | 13.69 | 4,535,799 | +0.05(+0.37%) |
Jan 22, 2007 | 13.76 | 13.76 | 13.58 | 13.64 | 2,608,517 | -0.10(-0.76%) |
Jan 19, 2007 | 13.63 | 13.79 | 13.61 | 13.74 | 3,620,046 | +0.05(+0.39%) |
Jan 18, 2007 | 13.93 | 13.93 | 13.61 | 13.69 | 6,937,832 | -0.27(-1.94%) |
Jan 17, 2007 | 14.08 | 14.13 | 13.91 | 13.96 | 4,594,842 | -0.22(-1.57%) |
Jan 16, 2007 | 14.19 | 14.22 | 14.10 | 14.18 | 5,352,024 | +0.42(+3.02%) |
Jan 12, 2007 | 13.61 | 13.86 | 13.58 | 13.77 | 6,955,159 | +0.21(+1.57%) |
Jan 11, 2007 | 13.53 | 13.66 | 13.53 | 13.55 | 6,280,255 | -0.04(-0.30%) |
Jan 10, 2007 | 13.50 | 13.61 | 13.45 | 13.59 | 6,824,878 | -0.02(-0.17%) |
Jan 09, 2007 | 13.74 | 13.74 | 13.50 | 13.62 | 5,051,938 | -0.15(-1.05%) |
Jan 08, 2007 | 13.83 | 13.89 | 13.69 | 13.76 | 3,985,809 | -0.06(-0.42%) |
Jan 05, 2007 | 13.84 | 13.90 | 13.58 | 13.82 | 5,629,174 | -0.21(-1.49%) |
Jan 04, 2007 | 13.88 | 14.09 | 13.79 | 14.03 | 7,106,020 | +0.05(+0.39%) |
Jan 03, 2007 | 13.93 | 14.15 | 13.84 | 13.97 | 6,913,717 | +0.39(+2.88%) |
Dec 29, 2006 | 13.61 | 13.73 | 13.58 | 13.58 | 4,469,843 | -0.05(-0.40%) |
Dec 28, 2006 | 13.64 | 13.72 | 13.59 | 13.64 | 2,321,795 | -0.02(-0.12%) |
Dec 27, 2006 | 13.65 | 13.71 | 13.61 | 13.65 | 1,441,403 | -0.00(-0.02%) |
Dec 26, 2006 | 13.62 | 13.82 | 13.59 | 13.66 | 1,549,653 | +0.03(+0.25%) |
Dec 22, 2006 | 13.76 | 13.79 | 13.56 | 13.62 | 2,904,637 | -0.07(-0.49%) |
Dec 21, 2006 | 13.72 | 13.77 | 13.64 | 13.69 | 2,990,236 | -0.01(-0.07%) |
Dec 20, 2006 | 13.83 | 13.89 | 13.69 | 13.70 | 8,831,175 | -0.01(-0.10%) |
Dec 19, 2006 | 13.55 | 13.75 | 13.52 | 13.71 | 3,698,406 | +0.15(+1.12%) |
Dec 18, 2006 | 13.58 | 13.63 | 13.51 | 13.56 | 2,831,339 | -0.02(-0.12%) |
Dec 15, 2006 | 13.65 | 13.68 | 13.49 | 13.58 | 7,198,804 | -0.13(-0.94%) |
Dec 14, 2006 | 13.48 | 13.76 | 13.48 | 13.71 | 7,157,920 | +0.05(+0.35%) |
Dec 13, 2006 | 13.71 | 13.72 | 13.59 | 13.66 | 4,190,611 | -0.11(-0.83%) |
Dec 12, 2006 | 13.63 | 13.84 | 13.62 | 13.78 | 4,821,754 | +0.27(+2.00%) |
Dec 11, 2006 | 13.42 | 13.56 | 13.42 | 13.51 | 2,665,653 | +0.12(+0.88%) |
Dec 08, 2006 | 13.50 | 13.55 | 13.35 | 13.39 | 3,404,774 | -0.06(-0.48%) |
Dec 07, 2006 | 13.52 | 13.62 | 13.45 | 13.45 | 3,596,428 | +0.12(+0.89%) |
Dec 06, 2006 | 13.29 | 13.39 | 13.27 | 13.33 | 3,029,921 | -0.18(-1.30%) |
Dec 05, 2006 | 13.45 | 13.55 | 13.41 | 13.51 | 3,594,379 | +0.17(+1.29%) |
Dec 04, 2006 | 13.00 | 13.46 | 13.00 | 13.34 | 6,761,070 | +0.27(+2.09%) |