Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.13 | 14.21 | 13.92 | 14.12 | 5,025,000 | +0.09(+0.61%) |
Feb 27, 2007 | 13.88 | 14.62 | 13.88 | 14.04 | 8,511,000 | -0.66(-4.50%) |
Feb 26, 2007 | 14.61 | 14.70 | 14.48 | 14.70 | 3,783,050 | +0.17(+1.18%) |
Feb 23, 2007 | 14.50 | 14.63 | 14.46 | 14.53 | 4,370,000 | +0.34(+2.42%) |
Feb 22, 2007 | 14.21 | 14.30 | 14.10 | 14.19 | 3,498,000 | +0.00(+0.01%) |
Feb 21, 2007 | 13.81 | 14.30 | 13.79 | 14.18 | 6,374,000 | +0.41(+2.99%) |
Feb 20, 2007 | 13.85 | 13.90 | 13.60 | 13.77 | 4,128,000 | -0.13(-0.93%) |
Feb 16, 2007 | 13.84 | 13.98 | 13.80 | 13.90 | 2,063,000 | -0.05(-0.37%) |
Feb 15, 2007 | 13.92 | 13.96 | 13.77 | 13.95 | 3,591,000 | -0.07(-0.50%) |
Feb 14, 2007 | 13.99 | 14.08 | 13.87 | 14.02 | 4,755,000 | +0.22(+1.60%) |
Feb 13, 2007 | 13.86 | 13.93 | 13.75 | 13.80 | 4,228,000 | +0.21(+1.52%) |
Feb 12, 2007 | 13.67 | 13.72 | 13.43 | 13.60 | 4,220,000 | -0.21(-1.53%) |
Feb 09, 2007 | 13.84 | 13.88 | 13.75 | 13.81 | 3,938,000 | +0.06(+0.41%) |
Feb 08, 2007 | 13.62 | 13.79 | 13.62 | 13.75 | 3,411,000 | +0.16(+1.18%) |
Feb 07, 2007 | 13.60 | 13.73 | 13.57 | 13.59 | 3,241,000 | -0.02(-0.15%) |
Feb 06, 2007 | 13.69 | 13.69 | 13.51 | 13.61 | 2,904,000 | +0.17(+1.28%) |
Feb 05, 2007 | 13.48 | 13.51 | 13.41 | 13.44 | 2,627,000 | +0.05(+0.34%) |
Feb 02, 2007 | 13.45 | 13.47 | 13.15 | 13.39 | 5,934,000 | -0.21(-1.57%) |
Feb 01, 2007 | 13.70 | 13.72 | 13.59 | 13.61 | 3,182,000 | +0.09(+0.66%) |
Jan 31, 2007 | 13.28 | 13.60 | 13.25 | 13.52 | 4,175,000 | +0.19(+1.41%) |
Jan 30, 2007 | 13.24 | 13.34 | 13.24 | 13.33 | 2,304,000 | +0.20(+1.52%) |
Jan 29, 2007 | 13.19 | 13.31 | 13.10 | 13.13 | 3,407,000 | -0.23(-1.70%) |
Jan 26, 2007 | 13.35 | 13.40 | 13.26 | 13.36 | 2,640,000 | +0.11(+0.80%) |
Jan 25, 2007 | 13.40 | 13.47 | 13.22 | 13.25 | 4,432,000 | +0.04(+0.33%) |
Jan 24, 2007 | 13.10 | 13.23 | 13.00 | 13.21 | 5,075,000 | -0.04(-0.33%) |
Jan 23, 2007 | 13.15 | 13.26 | 13.06 | 13.25 | 4,278,000 | +0.38(+2.91%) |
Jan 22, 2007 | 12.85 | 13.10 | 12.84 | 12.87 | 3,507,000 | +0.07(+0.57%) |
Jan 19, 2007 | 12.66 | 12.83 | 12.60 | 12.80 | 1,943,000 | +0.20(+1.58%) |
Jan 18, 2007 | 12.81 | 12.88 | 12.55 | 12.60 | 3,570,000 | -0.13(-1.06%) |
Jan 17, 2007 | 12.53 | 12.87 | 12.52 | 12.74 | 4,836,000 | +0.20(+1.55%) |
Jan 16, 2007 | 12.79 | 12.80 | 12.51 | 12.54 | 2,397,000 | -0.24(-1.86%) |
Jan 12, 2007 | 12.44 | 12.84 | 12.44 | 12.78 | 4,212,000 | +0.49(+3.99%) |
Jan 11, 2007 | 12.39 | 12.49 | 12.28 | 12.29 | 2,797,000 | -0.08(-0.67%) |
Jan 10, 2007 | 12.31 | 12.42 | 12.15 | 12.37 | 3,109,000 | -0.05(-0.42%) |
Jan 09, 2007 | 12.20 | 12.50 | 12.20 | 12.43 | 3,176,000 | +0.21(+1.69%) |
Jan 08, 2007 | 12.23 | 12.31 | 12.05 | 12.22 | 2,836,000 | +0.04(+0.31%) |
Jan 05, 2007 | 12.36 | 12.38 | 12.01 | 12.18 | 10,127,000 | -0.40(-3.18%) |
Jan 04, 2007 | 12.60 | 12.80 | 12.54 | 12.58 | 3,220,000 | +0.02(+0.18%) |
Jan 03, 2007 | 13.00 | 13.97 | 12.47 | 12.56 | 7,480,000 | -0.31(-2.38%) |
Dec 29, 2006 | 12.78 | 12.86 | 12.73 | 12.86 | 2,390,000 | +0.06(+0.48%) |
Dec 28, 2006 | 12.85 | 12.86 | 12.75 | 12.80 | 2,410,000 | +0.02(+0.17%) |
Dec 27, 2006 | 12.74 | 12.80 | 12.68 | 12.78 | 1,885,000 | +0.16(+1.24%) |
Dec 26, 2006 | 12.69 | 12.74 | 12.59 | 12.62 | 2,273,000 | +0.03(+0.27%) |
Dec 22, 2006 | 12.50 | 12.59 | 12.44 | 12.59 | 3,586,000 | +0.24(+1.94%) |
Dec 21, 2006 | 12.42 | 12.47 | 12.31 | 12.35 | 3,443,000 | -0.11(-0.88%) |
Dec 20, 2006 | 12.53 | 12.55 | 12.36 | 12.46 | 8,357,000 | -0.19(-1.50%) |
Dec 19, 2006 | 12.42 | 12.69 | 12.41 | 12.65 | 9,772,000 | +0.20(+1.63%) |
Dec 18, 2006 | 12.55 | 12.63 | 12.26 | 12.45 | 17,189,000 | -0.37(-2.87%) |
Dec 15, 2006 | 13.66 | 13.66 | 12.75 | 12.81 | 15,330,000 | -0.90(-6.58%) |
Dec 14, 2006 | 13.79 | 13.83 | 13.70 | 13.72 | 2,041,000 | -0.03(-0.24%) |
Dec 13, 2006 | 13.63 | 13.79 | 13.55 | 13.75 | 3,561,000 | -0.06(-0.46%) |
Dec 12, 2006 | 13.83 | 13.88 | 13.77 | 13.81 | 2,194,000 | -0.00(-0.01%) |
Dec 11, 2006 | 13.66 | 13.88 | 13.65 | 13.81 | 3,395,000 | +0.13(+0.99%) |
Dec 08, 2006 | 13.88 | 13.97 | 13.64 | 13.68 | 5,636,000 | -0.21(-1.48%) |
Dec 07, 2006 | 13.64 | 13.90 | 13.43 | 13.89 | 5,499,000 | +0.32(+2.33%) |
Dec 06, 2006 | 13.67 | 13.81 | 13.51 | 13.57 | 6,175,000 | -0.25(-1.78%) |
Dec 05, 2006 | 14.14 | 14.17 | 13.75 | 13.82 | 5,819,000 | -0.27(-1.91%) |
Dec 04, 2006 | 13.97 | 14.09 | 13.91 | 14.09 | 2,520,000 | +0.13(+0.91%) |