Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.79 | 13.09 | 12.53 | 12.84 | 1,469,284 | +0.07(+0.57%) |
Feb 27, 2007 | 13.16 | 13.20 | 12.63 | 12.77 | 4,469,737 | -0.64(-4.75%) |
Feb 26, 2007 | 13.65 | 13.65 | 13.33 | 13.40 | 1,672,078 | -0.02(-0.12%) |
Feb 23, 2007 | 13.31 | 13.49 | 13.26 | 13.42 | 1,180,179 | +0.22(+1.66%) |
Feb 22, 2007 | 13.26 | 13.28 | 13.18 | 13.20 | 1,072,123 | +0.09(+0.68%) |
Feb 21, 2007 | 13.08 | 13.13 | 13.01 | 13.11 | 999,703 | +0.03(+0.24%) |
Feb 20, 2007 | 13.29 | 13.29 | 13.00 | 13.08 | 1,721,797 | +0.04(+0.28%) |
Feb 16, 2007 | 12.99 | 13.06 | 12.91 | 13.04 | 4,454,219 | +0.03(+0.24%) |
Feb 15, 2007 | 13.04 | 13.04 | 12.97 | 13.01 | 584,916 | -0.01(-0.08%) |
Feb 14, 2007 | 12.90 | 13.02 | 12.88 | 13.02 | 2,219,403 | +0.14(+1.05%) |
Feb 13, 2007 | 12.55 | 12.90 | 12.55 | 12.89 | 1,612,167 | +0.24(+1.90%) |
Feb 12, 2007 | 12.70 | 12.80 | 12.58 | 12.65 | 784,324 | -0.08(-0.62%) |
Feb 09, 2007 | 12.80 | 12.82 | 12.66 | 12.73 | 1,360,654 | -0.08(-0.61%) |
Feb 08, 2007 | 12.78 | 12.82 | 12.72 | 12.80 | 1,835,600 | +0.07(+0.57%) |
Feb 07, 2007 | 12.73 | 12.75 | 12.68 | 12.73 | 1,458,556 | +0.08(+0.66%) |
Feb 06, 2007 | 12.61 | 12.68 | 12.56 | 12.65 | 1,351,458 | +0.14(+1.08%) |
Feb 05, 2007 | 12.50 | 12.53 | 12.45 | 12.51 | 1,300,496 | +0.06(+0.46%) |
Feb 02, 2007 | 12.52 | 12.52 | 12.39 | 12.45 | 2,797,944 | +0.00(+0.00%) |
Feb 01, 2007 | 12.57 | 12.80 | 12.45 | 12.45 | 1,240,146 | -0.03(-0.25%) |
Jan 31, 2007 | 12.34 | 12.50 | 12.31 | 12.49 | 1,248,767 | -0.02(-0.12%) |
Jan 30, 2007 | 12.42 | 12.57 | 12.38 | 12.50 | 1,082,661 | +0.21(+1.74%) |
Jan 29, 2007 | 12.32 | 12.33 | 12.26 | 12.29 | 2,749,856 | +0.01(+0.04%) |
Jan 26, 2007 | 12.27 | 12.33 | 12.21 | 12.28 | 1,258,347 | +0.01(+0.05%) |
Jan 25, 2007 | 12.56 | 12.56 | 12.23 | 12.28 | 1,889,053 | -0.28(-2.25%) |
Jan 24, 2007 | 12.48 | 12.56 | 12.44 | 12.56 | 1,775,825 | -0.10(-0.82%) |
Jan 23, 2007 | 12.58 | 12.66 | 12.54 | 12.66 | 1,560,289 | +0.26(+2.09%) |
Jan 22, 2007 | 12.51 | 12.51 | 12.38 | 12.40 | 682,051 | -0.02(-0.20%) |
Jan 19, 2007 | 12.34 | 12.45 | 12.29 | 12.43 | 1,961,090 | +0.16(+1.32%) |
Jan 18, 2007 | 12.28 | 12.35 | 12.23 | 12.27 | 1,318,313 | +0.07(+0.60%) |
Jan 17, 2007 | 12.20 | 12.26 | 12.16 | 12.19 | 1,607,611 | -0.01(-0.09%) |
Jan 16, 2007 | 12.27 | 12.27 | 12.11 | 12.20 | 2,095,584 | -0.02(-0.17%) |
Jan 12, 2007 | 12.14 | 12.22 | 12.11 | 12.22 | 2,282,574 | +0.20(+1.69%) |
Jan 11, 2007 | 12.01 | 12.14 | 11.96 | 12.02 | 1,401,846 | +0.11(+0.92%) |
Jan 10, 2007 | 11.80 | 11.93 | 11.77 | 11.91 | 727,457 | -0.08(-0.70%) |
Jan 09, 2007 | 12.06 | 12.06 | 11.92 | 11.99 | 995,488 | +0.07(+0.57%) |
Jan 08, 2007 | 11.74 | 11.95 | 11.74 | 11.93 | 821,144 | +0.07(+0.57%) |
Jan 05, 2007 | 11.99 | 12.01 | 11.81 | 11.86 | 987,825 | -0.20(-1.65%) |
Jan 04, 2007 | 12.11 | 12.16 | 11.86 | 12.06 | 1,498,023 | -0.23(-1.87%) |
Jan 03, 2007 | 12.41 | 12.49 | 12.25 | 12.29 | 1,683,671 | +0.02(+0.17%) |
Dec 29, 2006 | 12.39 | 12.74 | 12.27 | 12.27 | 633,196 | -0.13(-1.01%) |
Dec 28, 2006 | 12.39 | 12.52 | 12.31 | 12.39 | 499,660 | +0.04(+0.34%) |
Dec 27, 2006 | 12.20 | 12.35 | 12.20 | 12.35 | 1,021,927 | +0.20(+1.63%) |
Dec 26, 2006 | 12.17 | 12.24 | 12.14 | 12.15 | 489,314 | +0.03(+0.26%) |
Dec 22, 2006 | 12.12 | 12.15 | 12.08 | 12.12 | 585,683 | +0.04(+0.35%) |
Dec 21, 2006 | 12.12 | 12.13 | 12.04 | 12.08 | 688,374 | -0.07(-0.56%) |
Dec 20, 2006 | 12.16 | 12.18 | 12.09 | 12.15 | 681,668 | -0.46(-3.68%) |
Dec 19, 2006 | 12.55 | 12.63 | 12.52 | 12.61 | 653,121 | +0.01(+0.04%) |
Dec 18, 2006 | 12.66 | 12.66 | 12.56 | 12.61 | 1,585,961 | -0.04(-0.29%) |
Dec 15, 2006 | 12.72 | 12.72 | 12.59 | 12.64 | 478,777 | -0.09(-0.74%) |
Dec 14, 2006 | 12.62 | 12.75 | 12.62 | 12.74 | 1,052,390 | +0.19(+1.54%) |
Dec 13, 2006 | 12.55 | 12.55 | 12.47 | 12.54 | 653,696 | +0.09(+0.76%) |
Dec 12, 2006 | 12.46 | 12.46 | 12.37 | 12.45 | 634,729 | +0.02(+0.13%) |
Dec 11, 2006 | 12.39 | 12.48 | 12.32 | 12.43 | 1,701,680 | +0.15(+1.19%) |
Dec 08, 2006 | 12.45 | 12.46 | 12.21 | 12.29 | 689,906 | -0.16(-1.26%) |
Dec 07, 2006 | 12.37 | 12.54 | 12.37 | 12.44 | 735,313 | -0.08(-0.67%) |
Dec 06, 2006 | 12.45 | 12.53 | 12.36 | 12.53 | 1,145,693 | +0.07(+0.54%) |
Dec 05, 2006 | 12.39 | 12.46 | 12.33 | 12.46 | 1,339,197 | -0.06(-0.50%) |
Dec 04, 2006 | 12.37 | 12.60 | 12.36 | 12.52 | 937,054 | +0.18(+1.44%) |