Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.48 | 12.80 | 12.36 | 12.53 | 55,270 | +0.03(+0.24%) |
Feb 27, 2007 | 12.86 | 12.95 | 12.50 | 12.50 | 50,351 | -0.46(-3.58%) |
Feb 26, 2007 | 13.30 | 13.30 | 12.90 | 12.97 | 22,607 | -0.27(-2.00%) |
Feb 23, 2007 | 13.39 | 13.43 | 13.22 | 13.23 | 16,987 | -0.24(-1.79%) |
Feb 22, 2007 | 13.35 | 13.49 | 13.13 | 13.47 | 32,619 | +0.11(+0.86%) |
Feb 21, 2007 | 13.35 | 13.42 | 13.24 | 13.36 | 34,105 | -0.08(-0.63%) |
Feb 20, 2007 | 13.31 | 13.45 | 13.21 | 13.44 | 19,543 | +0.04(+0.27%) |
Feb 16, 2007 | 13.47 | 13.50 | 13.21 | 13.41 | 54,167 | -0.01(-0.09%) |
Feb 15, 2007 | 13.53 | 13.55 | 13.40 | 13.42 | 28,297 | -0.22(-1.63%) |
Feb 14, 2007 | 13.65 | 13.71 | 13.59 | 13.64 | 16,878 | -0.02(-0.18%) |
Feb 13, 2007 | 13.51 | 13.66 | 13.44 | 13.66 | 19,555 | +0.19(+1.43%) |
Feb 12, 2007 | 13.66 | 13.66 | 13.15 | 13.47 | 80,539 | -0.10(-0.71%) |
Feb 09, 2007 | 13.74 | 13.77 | 13.51 | 13.57 | 29,218 | -0.16(-1.14%) |
Feb 08, 2007 | 13.69 | 13.72 | 13.51 | 13.72 | 13,703 | +0.08(+0.62%) |
Feb 07, 2007 | 13.56 | 13.66 | 13.53 | 13.64 | 16,642 | +0.04(+0.27%) |
Feb 06, 2007 | 13.51 | 13.60 | 13.51 | 13.60 | 37,693 | +0.19(+1.39%) |
Feb 05, 2007 | 13.50 | 13.50 | 13.35 | 13.42 | 46,140 | -0.12(-0.89%) |
Feb 02, 2007 | 13.52 | 13.59 | 13.41 | 13.54 | 32,028 | +0.02(+0.13%) |
Feb 01, 2007 | 13.28 | 13.53 | 13.28 | 13.52 | 44,810 | +0.24(+1.81%) |
Jan 31, 2007 | 13.17 | 13.40 | 13.12 | 13.28 | 54,304 | +0.08(+0.64%) |
Jan 30, 2007 | 13.03 | 13.19 | 12.95 | 13.19 | 36,975 | +0.21(+1.62%) |
Jan 29, 2007 | 12.92 | 13.12 | 12.81 | 12.98 | 78,909 | +0.33(+2.62%) |
Jan 26, 2007 | 12.81 | 12.81 | 12.58 | 12.65 | 43,297 | -0.11(-0.85%) |
Jan 25, 2007 | 12.81 | 12.86 | 12.71 | 12.76 | 24,798 | -0.07(-0.52%) |
Jan 24, 2007 | 12.95 | 12.95 | 12.74 | 12.83 | 28,684 | -0.12(-0.93%) |
Jan 23, 2007 | 12.93 | 13.01 | 12.85 | 12.95 | 30,470 | +0.02(+0.19%) |
Jan 22, 2007 | 13.26 | 13.33 | 12.92 | 12.92 | 42,976 | -0.42(-3.16%) |
Jan 19, 2007 | 13.40 | 13.50 | 13.21 | 13.35 | 36,877 | +0.23(+1.75%) |
Jan 18, 2007 | 13.31 | 13.31 | 13.07 | 13.12 | 46,115 | -0.30(-2.25%) |
Jan 17, 2007 | 13.57 | 13.57 | 13.41 | 13.42 | 24,969 | -0.04(-0.27%) |
Jan 16, 2007 | 13.59 | 13.62 | 13.41 | 13.45 | 37,864 | -0.13(-0.93%) |
Jan 12, 2007 | 13.36 | 13.61 | 13.36 | 13.58 | 15,391 | +0.19(+1.39%) |
Jan 11, 2007 | 13.44 | 13.51 | 13.38 | 13.39 | 35,624 | +0.03(+0.23%) |
Jan 10, 2007 | 13.25 | 13.41 | 13.22 | 13.36 | 19,980 | +0.06(+0.45%) |
Jan 09, 2007 | 13.41 | 13.47 | 13.04 | 13.30 | 45,222 | -0.20(-1.47%) |
Jan 08, 2007 | 13.33 | 13.50 | 13.12 | 13.50 | 22,901 | +0.10(+0.72%) |
Jan 05, 2007 | 13.94 | 13.94 | 13.33 | 13.41 | 32,938 | -0.63(-4.47%) |
Jan 04, 2007 | 13.60 | 14.05 | 13.59 | 14.03 | 19,235 | +0.36(+2.64%) |
Jan 03, 2007 | 13.74 | 13.97 | 13.62 | 13.67 | 39,252 | -0.14(-1.05%) |
Dec 29, 2006 | 13.88 | 14.10 | 13.75 | 13.81 | 49,738 | -0.13(-0.95%) |
Dec 28, 2006 | 14.12 | 14.16 | 13.92 | 13.95 | 37,506 | -0.40(-2.81%) |
Dec 27, 2006 | 13.86 | 14.39 | 13.85 | 14.35 | 21,409 | +0.49(+3.56%) |
Dec 26, 2006 | 13.71 | 13.86 | 13.71 | 13.86 | 19,495 | +0.05(+0.39%) |
Dec 22, 2006 | 13.62 | 13.81 | 13.62 | 13.80 | 25,972 | +0.00(+0.00%) |
Dec 21, 2006 | 13.80 | 13.85 | 13.72 | 13.80 | 33,267 | +0.08(+0.62%) |
Dec 20, 2006 | 13.72 | 13.80 | 13.70 | 13.72 | 33,872 | -0.11(-0.83%) |
Dec 19, 2006 | 13.71 | 13.83 | 13.62 | 13.83 | 48,304 | +0.23(+1.73%) |
Dec 18, 2006 | 13.83 | 13.87 | 13.59 | 13.60 | 53,840 | -0.24(-1.74%) |
Dec 15, 2006 | 13.83 | 13.87 | 13.77 | 13.84 | 62,042 | +0.05(+0.35%) |
Dec 14, 2006 | 13.64 | 13.79 | 13.62 | 13.79 | 50,351 | +0.15(+1.10%) |
Dec 13, 2006 | 13.54 | 13.64 | 13.47 | 13.64 | 48,718 | +0.22(+1.66%) |
Dec 12, 2006 | 13.41 | 13.56 | 13.34 | 13.42 | 26,871 | -0.10(-0.71%) |
Dec 11, 2006 | 13.47 | 13.54 | 13.42 | 13.51 | 20,524 | +0.02(+0.18%) |
Dec 08, 2006 | 13.25 | 13.53 | 13.25 | 13.49 | 33,296 | +0.18(+1.36%) |
Dec 07, 2006 | 13.36 | 13.41 | 13.27 | 13.31 | 27,091 | -0.01(-0.09%) |
Dec 06, 2006 | 13.23 | 13.39 | 13.20 | 13.32 | 65,671 | +0.01(+0.05%) |
Dec 05, 2006 | 13.27 | 13.49 | 13.27 | 13.31 | 58,052 | +0.06(+0.45%) |
Dec 04, 2006 | 13.06 | 13.30 | 13.06 | 13.25 | 46,732 | +0.25(+1.90%) |