Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.65 | 12.72 | 12.53 | 12.57 | 4,101,607 | -0.08(-0.64%) |
Feb 27, 2007 | 12.73 | 12.82 | 12.41 | 12.65 | 7,183,628 | -0.22(-1.74%) |
Feb 26, 2007 | 13.12 | 13.19 | 12.82 | 12.87 | 6,463,074 | -0.29(-2.19%) |
Feb 23, 2007 | 13.82 | 13.85 | 13.15 | 13.16 | 17,614,030 | +0.25(+1.92%) |
Feb 22, 2007 | 12.85 | 13.01 | 12.73 | 12.91 | 11,138,713 | +0.07(+0.54%) |
Feb 21, 2007 | 13.14 | 13.16 | 12.82 | 12.85 | 13,457,737 | -0.40(-3.04%) |
Feb 20, 2007 | 13.60 | 13.65 | 13.24 | 13.25 | 6,333,481 | -0.32(-2.34%) |
Feb 16, 2007 | 13.65 | 13.70 | 13.53 | 13.57 | 4,063,587 | -0.16(-1.18%) |
Feb 15, 2007 | 13.71 | 13.78 | 13.59 | 13.73 | 2,250,103 | -0.02(-0.13%) |
Feb 14, 2007 | 13.62 | 13.85 | 13.51 | 13.74 | 4,568,467 | +0.06(+0.46%) |
Feb 13, 2007 | 13.70 | 13.81 | 13.63 | 13.68 | 3,077,453 | -0.03(-0.21%) |
Feb 12, 2007 | 13.74 | 13.80 | 13.63 | 13.71 | 3,534,290 | -0.01(-0.04%) |
Feb 09, 2007 | 14.12 | 14.21 | 13.55 | 13.71 | 5,900,682 | -0.41(-2.90%) |
Feb 08, 2007 | 14.08 | 14.19 | 13.80 | 14.12 | 6,476,880 | -0.18(-1.29%) |
Feb 07, 2007 | 14.31 | 14.37 | 14.24 | 14.31 | 1,631,719 | +0.00(+0.00%) |
Feb 06, 2007 | 14.14 | 14.32 | 14.13 | 14.31 | 1,323,222 | +0.17(+1.22%) |
Feb 05, 2007 | 14.15 | 14.27 | 14.11 | 14.14 | 1,535,715 | -0.07(-0.49%) |
Feb 02, 2007 | 14.18 | 14.29 | 14.12 | 14.20 | 1,391,102 | -0.06(-0.40%) |
Feb 01, 2007 | 14.25 | 14.35 | 14.11 | 14.26 | 1,612,102 | +0.09(+0.65%) |
Jan 31, 2007 | 14.15 | 14.20 | 14.05 | 14.17 | 1,602,033 | +0.02(+0.12%) |
Jan 30, 2007 | 14.23 | 14.26 | 14.11 | 14.15 | 973,754 | -0.07(-0.53%) |
Jan 29, 2007 | 14.13 | 14.27 | 14.10 | 14.23 | 1,864,004 | +0.13(+0.90%) |
Jan 26, 2007 | 14.14 | 14.16 | 13.91 | 14.10 | 1,705,849 | -0.03(-0.24%) |
Jan 25, 2007 | 14.18 | 14.24 | 14.07 | 14.14 | 1,706,717 | -0.02(-0.16%) |
Jan 24, 2007 | 14.17 | 14.18 | 14.07 | 14.16 | 1,492,835 | +0.05(+0.33%) |
Jan 23, 2007 | 14.24 | 14.27 | 14.00 | 14.11 | 3,004,766 | -0.06(-0.45%) |
Jan 22, 2007 | 14.08 | 14.23 | 14.08 | 14.18 | 1,986,222 | +0.04(+0.29%) |
Jan 19, 2007 | 14.20 | 14.21 | 14.01 | 14.14 | 1,821,297 | -0.10(-0.73%) |
Jan 18, 2007 | 14.28 | 14.29 | 14.15 | 14.24 | 1,915,217 | +0.01(+0.08%) |
Jan 17, 2007 | 14.16 | 14.29 | 14.11 | 14.23 | 2,126,495 | +0.01(+0.08%) |
Jan 16, 2007 | 14.18 | 14.23 | 14.12 | 14.22 | 3,198,163 | +0.03(+0.20%) |
Jan 12, 2007 | 14.03 | 14.32 | 13.97 | 14.19 | 4,271,220 | +0.12(+0.82%) |
Jan 11, 2007 | 13.87 | 14.12 | 13.79 | 14.07 | 3,537,388 | +0.26(+1.92%) |
Jan 10, 2007 | 13.54 | 14.20 | 13.42 | 13.81 | 6,197,027 | +0.28(+2.09%) |
Jan 09, 2007 | 13.26 | 13.63 | 13.25 | 13.52 | 3,786,339 | +0.12(+0.90%) |
Jan 08, 2007 | 13.28 | 13.44 | 13.17 | 13.40 | 2,647,833 | +0.18(+1.39%) |
Jan 05, 2007 | 13.40 | 13.41 | 13.17 | 13.22 | 1,936,397 | -0.19(-1.42%) |
Jan 04, 2007 | 13.25 | 13.44 | 13.19 | 13.41 | 2,359,301 | +0.05(+0.34%) |
Jan 03, 2007 | 13.50 | 13.59 | 13.24 | 13.36 | 5,432,815 | +0.09(+0.69%) |
Dec 29, 2006 | 13.35 | 13.37 | 13.25 | 13.27 | 1,904,974 | -0.08(-0.60%) |
Dec 28, 2006 | 13.30 | 13.39 | 13.25 | 13.35 | 1,782,409 | -0.01(-0.04%) |
Dec 27, 2006 | 13.32 | 13.38 | 13.25 | 13.36 | 2,933,935 | +0.10(+0.78%) |
Dec 26, 2006 | 13.20 | 13.28 | 13.16 | 13.25 | 1,619,393 | +0.03(+0.26%) |
Dec 22, 2006 | 13.33 | 13.35 | 13.07 | 13.22 | 3,651,795 | -0.14(-1.08%) |
Dec 21, 2006 | 13.44 | 13.49 | 13.26 | 13.36 | 5,751,034 | +0.00(+0.00%) |
Dec 20, 2006 | 13.46 | 13.47 | 13.32 | 13.36 | 2,932,720 | -0.12(-0.90%) |
Dec 19, 2006 | 13.46 | 13.56 | 13.39 | 13.48 | 1,633,976 | +0.01(+0.04%) |
Dec 18, 2006 | 13.57 | 13.61 | 13.40 | 13.48 | 2,100,975 | -0.09(-0.64%) |
Dec 15, 2006 | 13.55 | 13.64 | 13.50 | 13.57 | 3,280,279 | -0.02(-0.13%) |
Dec 14, 2006 | 13.51 | 13.62 | 13.42 | 13.58 | 2,243,506 | +0.03(+0.21%) |
Dec 13, 2006 | 13.49 | 13.58 | 13.46 | 13.55 | 2,243,679 | +0.03(+0.21%) |
Dec 12, 2006 | 13.53 | 13.59 | 13.43 | 13.52 | 2,896,610 | -0.07(-0.51%) |
Dec 11, 2006 | 13.59 | 13.61 | 13.42 | 13.59 | 2,513,983 | +0.00(+0.00%) |
Dec 08, 2006 | 13.75 | 13.77 | 13.56 | 13.59 | 2,079,448 | -0.18(-1.30%) |
Dec 07, 2006 | 13.77 | 13.85 | 13.73 | 13.77 | 4,908,352 | +0.01(+0.08%) |
Dec 06, 2006 | 13.79 | 13.80 | 13.67 | 13.76 | 4,242,401 | +0.03(+0.21%) |
Dec 05, 2006 | 13.78 | 13.81 | 13.70 | 13.73 | 2,424,923 | -0.05(-0.38%) |
Dec 04, 2006 | 13.65 | 13.82 | 13.64 | 13.78 | 2,706,859 | +0.10(+0.76%) |