Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.98 | 13.29 | 12.89 | 13.05 | 936,477 | +0.15(+1.13%) |
Feb 27, 2007 | 13.15 | 13.22 | 12.84 | 12.91 | 419,713 | -0.39(-2.94%) |
Feb 26, 2007 | 13.38 | 13.55 | 13.24 | 13.30 | 541,928 | +0.02(+0.13%) |
Feb 23, 2007 | 13.26 | 13.36 | 13.22 | 13.28 | 446,751 | -0.03(-0.25%) |
Feb 22, 2007 | 13.41 | 13.41 | 13.19 | 13.31 | 527,865 | -0.07(-0.54%) |
Feb 21, 2007 | 13.40 | 13.43 | 13.31 | 13.39 | 734,320 | -0.09(-0.70%) |
Feb 20, 2007 | 13.38 | 13.55 | 13.30 | 13.48 | 702,447 | +0.04(+0.29%) |
Feb 16, 2007 | 13.44 | 13.48 | 13.32 | 13.44 | 1,809,389 | +0.01(+0.04%) |
Feb 15, 2007 | 13.74 | 13.77 | 13.41 | 13.44 | 1,208,826 | -0.37(-2.67%) |
Feb 14, 2007 | 14.24 | 14.41 | 13.80 | 13.81 | 1,044,963 | -0.55(-3.81%) |
Feb 13, 2007 | 14.29 | 14.38 | 14.22 | 14.35 | 248,979 | +0.06(+0.43%) |
Feb 12, 2007 | 14.30 | 14.32 | 14.19 | 14.29 | 320,601 | +0.01(+0.04%) |
Feb 09, 2007 | 14.34 | 14.38 | 14.25 | 14.29 | 441,200 | -0.07(-0.51%) |
Feb 08, 2007 | 14.22 | 14.38 | 14.22 | 14.36 | 223,107 | +0.09(+0.67%) |
Feb 07, 2007 | 14.24 | 14.30 | 14.19 | 14.26 | 265,544 | +0.02(+0.16%) |
Feb 06, 2007 | 14.20 | 14.25 | 14.14 | 14.24 | 294,909 | +0.04(+0.28%) |
Feb 05, 2007 | 14.13 | 14.21 | 14.04 | 14.20 | 516,942 | +0.06(+0.43%) |
Feb 02, 2007 | 14.16 | 14.20 | 14.05 | 14.14 | 607,904 | -0.01(-0.04%) |
Feb 01, 2007 | 14.10 | 14.15 | 14.05 | 14.15 | 364,205 | +0.10(+0.72%) |
Jan 31, 2007 | 13.88 | 14.10 | 13.83 | 14.05 | 477,728 | +0.14(+1.00%) |
Jan 30, 2007 | 13.86 | 13.93 | 13.86 | 13.91 | 173,328 | +0.04(+0.32%) |
Jan 29, 2007 | 13.69 | 13.94 | 13.69 | 13.86 | 390,527 | +0.04(+0.32%) |
Jan 26, 2007 | 13.82 | 13.85 | 13.64 | 13.82 | 314,069 | -0.01(-0.04%) |
Jan 25, 2007 | 13.83 | 13.87 | 13.75 | 13.82 | 477,728 | +0.01(+0.08%) |
Jan 24, 2007 | 13.80 | 13.88 | 13.77 | 13.81 | 331,258 | +0.06(+0.41%) |
Jan 23, 2007 | 13.72 | 13.82 | 13.69 | 13.76 | 426,339 | +0.03(+0.24%) |
Jan 22, 2007 | 13.82 | 13.83 | 13.66 | 13.72 | 381,574 | -0.10(-0.69%) |
Jan 19, 2007 | 13.77 | 13.83 | 13.72 | 13.82 | 318,366 | +0.06(+0.41%) |
Jan 18, 2007 | 13.88 | 13.97 | 13.74 | 13.76 | 527,686 | -0.15(-1.08%) |
Jan 17, 2007 | 13.88 | 13.96 | 13.88 | 13.91 | 450,691 | +0.00(+0.00%) |
Jan 16, 2007 | 13.93 | 14.01 | 13.84 | 13.91 | 449,616 | +0.01(+0.04%) |
Jan 12, 2007 | 13.92 | 14.03 | 13.89 | 13.91 | 459,285 | +0.01(+0.04%) |
Jan 11, 2007 | 13.82 | 14.00 | 13.81 | 13.90 | 372,979 | +0.11(+0.81%) |
Jan 10, 2007 | 13.79 | 13.84 | 13.71 | 13.79 | 333,765 | -0.06(-0.40%) |
Jan 09, 2007 | 13.83 | 13.84 | 13.59 | 13.84 | 557,051 | +0.04(+0.28%) |
Jan 08, 2007 | 13.84 | 13.84 | 13.65 | 13.81 | 835,846 | -0.06(-0.40%) |
Jan 05, 2007 | 13.96 | 14.21 | 13.79 | 13.86 | 632,793 | -0.37(-2.63%) |
Jan 04, 2007 | 14.24 | 14.29 | 14.13 | 14.24 | 617,931 | -0.02(-0.16%) |
Jan 03, 2007 | 14.16 | 14.39 | 14.13 | 14.26 | 766,729 | +0.12(+0.87%) |
Dec 29, 2006 | 14.18 | 14.29 | 14.06 | 14.13 | 645,327 | -0.07(-0.51%) |
Dec 28, 2006 | 14.33 | 14.40 | 14.20 | 14.21 | 340,927 | -0.13(-0.90%) |
Dec 27, 2006 | 14.31 | 14.42 | 14.31 | 14.34 | 363,668 | +0.08(+0.55%) |
Dec 26, 2006 | 14.18 | 14.35 | 14.18 | 14.26 | 292,761 | +0.08(+0.55%) |
Dec 22, 2006 | 14.15 | 14.24 | 14.10 | 14.18 | 310,129 | +0.03(+0.20%) |
Dec 21, 2006 | 14.27 | 14.40 | 14.08 | 14.15 | 476,475 | -0.12(-0.86%) |
Dec 20, 2006 | 14.38 | 14.46 | 14.26 | 14.27 | 431,352 | -0.09(-0.62%) |
Dec 19, 2006 | 14.24 | 14.36 | 14.21 | 14.36 | 508,347 | +0.11(+0.74%) |
Dec 18, 2006 | 14.57 | 14.58 | 14.25 | 14.26 | 753,300 | -0.21(-1.43%) |
Dec 15, 2006 | 14.36 | 14.47 | 14.32 | 14.46 | 924,122 | +0.12(+0.86%) |
Dec 14, 2006 | 14.30 | 14.47 | 14.26 | 14.34 | 760,820 | +0.01(+0.08%) |
Dec 13, 2006 | 14.41 | 14.44 | 14.15 | 14.33 | 1,378,036 | +0.02(+0.12%) |
Dec 12, 2006 | 14.59 | 14.59 | 14.19 | 14.31 | 1,394,510 | -0.27(-1.88%) |
Dec 11, 2006 | 14.66 | 14.79 | 14.55 | 14.59 | 611,664 | +0.01(+0.04%) |
Dec 08, 2006 | 14.48 | 14.63 | 14.30 | 14.58 | 592,326 | +0.08(+0.54%) |
Dec 07, 2006 | 14.58 | 14.68 | 14.50 | 14.50 | 575,315 | -0.17(-1.14%) |
Dec 06, 2006 | 14.83 | 14.89 | 14.67 | 14.67 | 630,287 | -0.23(-1.57%) |
Dec 05, 2006 | 15.10 | 15.13 | 14.84 | 14.91 | 566,004 | -0.18(-1.22%) |
Dec 04, 2006 | 14.89 | 15.09 | 14.89 | 15.09 | 421,862 | +0.26(+1.77%) |