Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.86 | 12.88 | 12.53 | 12.68 | 13,134,952 | +0.01(+0.09%) |
Feb 27, 2007 | 12.81 | 13.12 | 12.60 | 12.67 | 12,080,156 | -0.42(-3.22%) |
Feb 26, 2007 | 12.86 | 13.15 | 12.72 | 13.09 | 6,368,904 | +0.28(+2.19%) |
Feb 23, 2007 | 12.82 | 12.89 | 12.72 | 12.81 | 9,692,123 | +0.05(+0.41%) |
Feb 22, 2007 | 12.92 | 12.95 | 12.67 | 12.75 | 9,594,865 | -0.20(-1.54%) |
Feb 21, 2007 | 12.96 | 13.06 | 12.87 | 12.95 | 4,894,519 | +0.02(+0.14%) |
Feb 20, 2007 | 12.93 | 13.05 | 12.87 | 12.94 | 4,355,242 | -0.02(-0.18%) |
Feb 16, 2007 | 13.11 | 13.27 | 12.94 | 12.96 | 5,419,780 | -0.19(-1.47%) |
Feb 15, 2007 | 13.08 | 13.18 | 13.07 | 13.15 | 5,206,121 | +0.09(+0.72%) |
Feb 14, 2007 | 12.97 | 13.08 | 12.87 | 13.06 | 6,045,826 | +0.21(+1.64%) |
Feb 13, 2007 | 12.86 | 12.96 | 12.75 | 12.85 | 5,247,097 | -0.01(-0.05%) |
Feb 12, 2007 | 12.75 | 12.87 | 12.62 | 12.85 | 3,941,107 | +0.10(+0.78%) |
Feb 09, 2007 | 12.87 | 13.05 | 12.61 | 12.75 | 5,449,693 | -0.18(-1.36%) |
Feb 08, 2007 | 13.16 | 13.16 | 12.90 | 12.93 | 5,938,376 | -0.26(-2.00%) |
Feb 07, 2007 | 13.16 | 13.29 | 13.05 | 13.19 | 7,032,314 | +0.01(+0.09%) |
Feb 06, 2007 | 13.31 | 13.45 | 13.14 | 13.18 | 6,166,393 | -0.19(-1.40%) |
Feb 05, 2007 | 13.54 | 13.58 | 13.37 | 13.37 | 7,001,376 | -0.10(-0.74%) |
Feb 02, 2007 | 13.68 | 13.78 | 13.35 | 13.47 | 9,605,633 | -0.31(-2.25%) |
Feb 01, 2007 | 12.93 | 13.78 | 12.67 | 13.78 | 17,739,920 | +0.71(+5.42%) |
Jan 31, 2007 | 12.64 | 13.20 | 12.61 | 13.07 | 9,117,634 | +0.36(+2.85%) |
Jan 30, 2007 | 12.48 | 12.80 | 12.43 | 12.71 | 6,636,445 | +0.31(+2.50%) |
Jan 29, 2007 | 12.20 | 12.63 | 12.17 | 12.40 | 7,542,705 | +0.15(+1.19%) |
Jan 26, 2007 | 12.34 | 12.41 | 12.13 | 12.25 | 6,610,977 | -0.08(-0.62%) |
Jan 25, 2007 | 12.53 | 12.65 | 12.27 | 12.33 | 8,919,529 | -0.19(-1.54%) |
Jan 24, 2007 | 12.44 | 12.79 | 12.44 | 12.52 | 8,006,945 | -0.23(-1.83%) |
Jan 23, 2007 | 12.35 | 12.79 | 12.30 | 12.75 | 8,828,937 | +0.45(+3.66%) |
Jan 22, 2007 | 12.38 | 12.61 | 12.29 | 12.30 | 8,658,864 | -0.22(-1.78%) |
Jan 19, 2007 | 12.70 | 12.70 | 12.43 | 12.53 | 8,473,236 | -0.11(-0.88%) |
Jan 18, 2007 | 12.84 | 12.86 | 12.60 | 12.64 | 4,454,893 | -0.07(-0.55%) |
Jan 17, 2007 | 12.99 | 13.10 | 12.67 | 12.71 | 10,101,495 | -0.28(-2.16%) |
Jan 16, 2007 | 13.43 | 13.46 | 12.96 | 12.99 | 10,446,256 | -0.35(-2.59%) |
Jan 12, 2007 | 13.25 | 13.40 | 13.21 | 13.33 | 7,164,612 | +0.09(+0.66%) |
Jan 11, 2007 | 13.20 | 13.32 | 13.01 | 13.25 | 5,684,890 | +0.11(+0.80%) |
Jan 10, 2007 | 13.40 | 13.51 | 13.09 | 13.14 | 9,819,806 | +0.12(+0.94%) |
Jan 09, 2007 | 12.84 | 13.07 | 12.78 | 13.02 | 6,154,941 | +0.17(+1.32%) |
Jan 08, 2007 | 13.06 | 13.09 | 12.77 | 12.85 | 4,838,284 | -0.22(-1.66%) |
Jan 05, 2007 | 13.40 | 13.44 | 13.05 | 13.06 | 9,484,445 | -0.34(-2.53%) |
Jan 04, 2007 | 13.22 | 13.48 | 13.16 | 13.40 | 4,844,608 | +0.12(+0.88%) |
Jan 03, 2007 | 13.40 | 13.65 | 13.12 | 13.29 | 10,102,179 | +0.17(+1.29%) |
Dec 29, 2006 | 13.08 | 13.21 | 13.05 | 13.12 | 3,688,110 | +0.04(+0.31%) |
Dec 28, 2006 | 13.11 | 13.16 | 12.99 | 13.08 | 2,936,540 | -0.09(-0.67%) |
Dec 27, 2006 | 12.97 | 13.20 | 12.95 | 13.16 | 4,118,848 | +0.22(+1.72%) |
Dec 26, 2006 | 12.99 | 13.02 | 12.87 | 12.94 | 2,708,864 | +0.08(+0.64%) |
Dec 22, 2006 | 12.99 | 13.10 | 12.82 | 12.86 | 6,399,368 | -0.14(-1.08%) |
Dec 21, 2006 | 13.05 | 13.16 | 12.95 | 13.00 | 6,698,492 | -0.10(-0.76%) |
Dec 20, 2006 | 13.28 | 13.28 | 13.06 | 13.10 | 4,749,060 | -0.09(-0.71%) |
Dec 19, 2006 | 13.39 | 13.47 | 13.19 | 13.19 | 3,904,163 | -0.19(-1.44%) |
Dec 18, 2006 | 13.45 | 13.51 | 13.31 | 13.39 | 7,377,417 | -0.06(-0.48%) |
Dec 15, 2006 | 13.22 | 13.50 | 13.22 | 13.45 | 8,753,045 | +0.13(+0.97%) |
Dec 14, 2006 | 13.47 | 13.60 | 13.19 | 13.32 | 9,096,781 | -0.04(-0.31%) |
Dec 13, 2006 | 14.28 | 13.64 | 13.16 | 13.36 | 7,665,944 | -0.27(-1.97%) |
Dec 12, 2006 | 13.72 | 13.84 | 13.43 | 13.63 | 5,715,315 | -0.16(-1.15%) |
Dec 11, 2006 | 13.84 | 13.89 | 13.60 | 13.79 | 5,892,054 | -0.16(-1.17%) |
Dec 08, 2006 | 13.95 | 14.10 | 13.89 | 13.95 | 6,013,755 | -0.04(-0.25%) |
Dec 07, 2006 | 13.72 | 14.08 | 13.65 | 13.99 | 8,811,844 | +0.27(+1.96%) |
Dec 06, 2006 | 14.10 | 14.10 | 13.66 | 13.72 | 8,882,779 | -0.39(-2.78%) |
Dec 05, 2006 | 13.75 | 14.12 | 13.68 | 14.11 | 12,732,588 | +0.36(+2.64%) |
Dec 04, 2006 | 13.49 | 13.89 | 13.40 | 13.75 | 9,141,906 | +0.38(+2.84%) |