Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.37 | 13.64 | 13.21 | 13.60 | 2,671,857 | +0.52(+3.99%) |
Feb 27, 2007 | 13.48 | 13.49 | 12.97 | 13.08 | 780,722 | -0.58(-4.28%) |
Feb 26, 2007 | 13.66 | 13.82 | 13.61 | 13.66 | 1,106,977 | -0.06(-0.42%) |
Feb 23, 2007 | 13.65 | 13.74 | 13.64 | 13.72 | 690,668 | +0.03(+0.19%) |
Feb 22, 2007 | 13.79 | 13.79 | 13.58 | 13.69 | 1,131,780 | -0.07(-0.48%) |
Feb 21, 2007 | 13.68 | 13.77 | 13.67 | 13.76 | 665,865 | +0.08(+0.57%) |
Feb 20, 2007 | 13.63 | 13.75 | 13.54 | 13.68 | 794,841 | +0.02(+0.13%) |
Feb 16, 2007 | 13.64 | 13.68 | 13.59 | 13.66 | 852,079 | +0.02(+0.13%) |
Feb 15, 2007 | 13.60 | 13.67 | 13.50 | 13.64 | 1,103,543 | +0.03(+0.21%) |
Feb 14, 2007 | 13.49 | 13.65 | 13.47 | 13.61 | 725,427 | +0.13(+0.93%) |
Feb 13, 2007 | 13.31 | 13.56 | 13.28 | 13.49 | 1,228,962 | +0.26(+1.94%) |
Feb 12, 2007 | 13.76 | 13.82 | 13.19 | 13.23 | 3,740,668 | -0.47(-3.44%) |
Feb 09, 2007 | 14.01 | 14.02 | 13.65 | 13.70 | 1,810,238 | -0.31(-2.21%) |
Feb 08, 2007 | 14.23 | 14.24 | 13.98 | 14.01 | 2,650,870 | -0.22(-1.53%) |
Feb 07, 2007 | 14.34 | 14.34 | 14.17 | 14.23 | 1,131,017 | -0.07(-0.48%) |
Feb 06, 2007 | 14.20 | 14.32 | 14.14 | 14.30 | 1,061,187 | +0.10(+0.70%) |
Feb 05, 2007 | 14.19 | 14.30 | 14.11 | 14.20 | 660,141 | -0.05(-0.39%) |
Feb 02, 2007 | 14.31 | 14.35 | 14.20 | 14.25 | 1,031,042 | -0.04(-0.31%) |
Feb 01, 2007 | 14.02 | 14.30 | 14.02 | 14.30 | 1,902,582 | +0.39(+2.81%) |
Jan 31, 2007 | 13.55 | 13.96 | 13.46 | 13.91 | 1,899,529 | +0.37(+2.77%) |
Jan 30, 2007 | 13.37 | 13.60 | 13.37 | 13.53 | 1,318,375 | +0.14(+1.06%) |
Jan 29, 2007 | 13.30 | 13.43 | 13.21 | 13.39 | 1,077,595 | +0.11(+0.83%) |
Jan 26, 2007 | 13.23 | 13.29 | 13.15 | 13.28 | 465,151 | +0.07(+0.52%) |
Jan 25, 2007 | 13.38 | 13.41 | 13.19 | 13.21 | 1,112,319 | -0.25(-1.83%) |
Jan 24, 2007 | 13.38 | 13.48 | 13.34 | 13.46 | 633,430 | +0.08(+0.63%) |
Jan 23, 2007 | 13.11 | 13.41 | 13.09 | 13.38 | 778,051 | +0.27(+2.04%) |
Jan 22, 2007 | 13.29 | 13.39 | 13.04 | 13.11 | 671,970 | -0.24(-1.77%) |
Jan 19, 2007 | 13.28 | 13.37 | 13.27 | 13.34 | 352,202 | +0.04(+0.28%) |
Jan 18, 2007 | 13.32 | 13.43 | 13.26 | 13.31 | 972,659 | -0.03(-0.20%) |
Jan 17, 2007 | 13.25 | 13.52 | 13.24 | 13.33 | 909,316 | +0.07(+0.49%) |
Jan 16, 2007 | 13.37 | 13.37 | 13.25 | 13.27 | 1,131,017 | -0.04(-0.30%) |
Jan 12, 2007 | 13.40 | 13.40 | 13.29 | 13.31 | 1,237,479 | -0.05(-0.41%) |
Jan 11, 2007 | 13.46 | 13.52 | 13.36 | 13.36 | 2,020,873 | -0.10(-0.72%) |
Jan 10, 2007 | 13.35 | 13.48 | 13.09 | 13.46 | 2,971,401 | +0.62(+4.84%) |
Jan 09, 2007 | 12.83 | 12.92 | 12.77 | 12.84 | 1,366,455 | +0.00(+0.02%) |
Jan 08, 2007 | 13.09 | 13.10 | 12.83 | 12.84 | 3,708,623 | -0.28(-2.14%) |
Jan 05, 2007 | 13.05 | 13.30 | 13.04 | 13.12 | 1,936,543 | -0.16(-1.22%) |
Jan 04, 2007 | 13.42 | 13.44 | 13.22 | 13.28 | 2,674,146 | -0.13(-0.94%) |
Jan 03, 2007 | 13.38 | 13.40 | 13.26 | 13.40 | 3,886,823 | +0.18(+1.35%) |
Dec 29, 2006 | 13.31 | 13.34 | 13.21 | 13.23 | 1,001,278 | -0.09(-0.65%) |
Dec 28, 2006 | 13.27 | 13.42 | 13.23 | 13.31 | 872,303 | +0.04(+0.34%) |
Dec 27, 2006 | 13.23 | 13.37 | 13.18 | 13.27 | 1,251,216 | +0.03(+0.26%) |
Dec 26, 2006 | 13.05 | 13.27 | 12.99 | 13.23 | 1,307,691 | +0.18(+1.34%) |
Dec 22, 2006 | 13.08 | 13.14 | 13.02 | 13.06 | 1,245,111 | -0.03(-0.24%) |
Dec 21, 2006 | 13.29 | 13.38 | 13.05 | 13.09 | 2,153,665 | -0.20(-1.50%) |
Dec 20, 2006 | 13.33 | 13.44 | 13.29 | 13.29 | 1,081,411 | -0.07(-0.51%) |
Dec 19, 2006 | 13.33 | 13.43 | 13.24 | 13.36 | 1,416,824 | -0.01(-0.04%) |
Dec 18, 2006 | 13.50 | 13.58 | 13.34 | 13.36 | 1,593,116 | -0.11(-0.80%) |
Dec 15, 2006 | 13.63 | 13.63 | 13.40 | 13.47 | 1,848,778 | -0.22(-1.63%) |
Dec 14, 2006 | 13.73 | 13.80 | 13.65 | 13.69 | 1,327,152 | -0.01(-0.04%) |
Dec 13, 2006 | 13.82 | 13.85 | 13.65 | 13.70 | 982,581 | -0.06(-0.44%) |
Dec 12, 2006 | 13.92 | 13.92 | 13.64 | 13.76 | 935,646 | -0.16(-1.15%) |
Dec 11, 2006 | 13.94 | 14.02 | 13.91 | 13.92 | 791,025 | -0.04(-0.32%) |
Dec 08, 2006 | 13.90 | 14.09 | 13.89 | 13.96 | 522,771 | +0.02(+0.13%) |
Dec 07, 2006 | 13.93 | 14.03 | 13.90 | 13.94 | 903,592 | +0.02(+0.13%) |
Dec 06, 2006 | 14.11 | 14.14 | 13.91 | 13.93 | 1,291,283 | -0.21(-1.47%) |
Dec 05, 2006 | 14.13 | 14.18 | 14.03 | 14.13 | 1,206,952 | +0.01(+0.09%) |
Dec 04, 2006 | 14.02 | 14.15 | 13.92 | 14.12 | 920,382 | +0.10(+0.69%) |