Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.54 | 13.79 | 13.32 | 13.70 | 1,559,241 | +0.17(+1.23%) |
Feb 27, 2007 | 13.83 | 14.04 | 13.39 | 13.53 | 1,385,186 | -0.62(-4.37%) |
Feb 26, 2007 | 14.22 | 14.43 | 14.09 | 14.15 | 970,818 | -0.20(-1.42%) |
Feb 23, 2007 | 14.33 | 14.56 | 14.23 | 14.35 | 1,275,073 | +0.05(+0.37%) |
Feb 22, 2007 | 13.93 | 14.32 | 13.72 | 14.30 | 1,346,483 | +0.54(+3.94%) |
Feb 21, 2007 | 13.56 | 13.80 | 13.47 | 13.76 | 806,544 | +0.12(+0.91%) |
Feb 20, 2007 | 13.81 | 13.81 | 13.53 | 13.64 | 609,877 | -0.24(-1.71%) |
Feb 16, 2007 | 13.69 | 13.90 | 13.65 | 13.87 | 633,435 | +0.20(+1.43%) |
Feb 15, 2007 | 13.67 | 13.71 | 13.53 | 13.68 | 580,324 | -0.04(-0.31%) |
Feb 14, 2007 | 13.70 | 13.93 | 13.60 | 13.72 | 944,628 | +0.08(+0.59%) |
Feb 13, 2007 | 13.49 | 13.64 | 13.45 | 13.64 | 368,843 | +0.24(+1.81%) |
Feb 12, 2007 | 13.63 | 13.63 | 13.31 | 13.40 | 421,923 | -0.23(-1.67%) |
Feb 09, 2007 | 13.54 | 13.78 | 13.50 | 13.63 | 908,874 | +0.09(+0.63%) |
Feb 08, 2007 | 13.50 | 13.60 | 13.39 | 13.54 | 871,959 | +0.08(+0.57%) |
Feb 07, 2007 | 13.45 | 13.53 | 13.36 | 13.46 | 1,235,635 | +0.02(+0.14%) |
Feb 06, 2007 | 13.46 | 13.55 | 13.30 | 13.45 | 1,200,403 | +0.07(+0.50%) |
Feb 05, 2007 | 13.45 | 13.58 | 13.32 | 13.38 | 644,898 | +0.05(+0.36%) |
Feb 02, 2007 | 13.30 | 13.45 | 13.11 | 13.33 | 1,070,203 | +0.12(+0.94%) |
Feb 01, 2007 | 13.25 | 13.32 | 13.00 | 13.21 | 1,299,262 | +0.04(+0.29%) |
Jan 31, 2007 | 13.17 | 13.40 | 13.12 | 13.17 | 1,340,699 | -0.12(-0.93%) |
Jan 30, 2007 | 12.98 | 13.32 | 12.98 | 13.29 | 658,570 | +0.39(+3.02%) |
Jan 29, 2007 | 13.10 | 13.25 | 12.86 | 12.90 | 559,290 | -0.19(-1.49%) |
Jan 26, 2007 | 12.88 | 13.22 | 12.88 | 13.10 | 730,611 | +0.30(+2.38%) |
Jan 25, 2007 | 13.10 | 13.11 | 12.74 | 12.79 | 692,540 | -0.37(-2.82%) |
Jan 24, 2007 | 13.19 | 13.20 | 12.96 | 13.16 | 809,804 | -0.07(-0.50%) |
Jan 23, 2007 | 12.99 | 13.28 | 12.91 | 13.23 | 877,323 | +0.37(+2.84%) |
Jan 22, 2007 | 13.00 | 13.07 | 12.77 | 12.87 | 641,112 | -0.09(-0.66%) |
Jan 19, 2007 | 12.72 | 13.05 | 12.72 | 12.95 | 657,203 | +0.26(+2.02%) |
Jan 18, 2007 | 12.78 | 12.95 | 12.60 | 12.69 | 909,399 | -0.09(-0.71%) |
Jan 17, 2007 | 12.61 | 12.93 | 12.57 | 12.78 | 783,617 | +0.10(+0.75%) |
Jan 16, 2007 | 12.90 | 13.02 | 12.60 | 12.69 | 735,029 | -0.25(-1.91%) |
Jan 12, 2007 | 12.41 | 12.94 | 12.41 | 12.94 | 821,057 | +0.53(+4.25%) |
Jan 11, 2007 | 12.54 | 12.83 | 12.34 | 12.41 | 1,240,052 | -0.14(-1.10%) |
Jan 10, 2007 | 12.53 | 12.69 | 12.46 | 12.55 | 1,174,216 | -0.09(-0.68%) |
Jan 09, 2007 | 12.55 | 12.76 | 12.50 | 12.63 | 1,835,521 | -0.10(-0.75%) |
Jan 08, 2007 | 12.73 | 12.89 | 12.66 | 12.73 | 2,268,819 | +0.10(+0.83%) |
Jan 05, 2007 | 12.40 | 12.67 | 12.39 | 12.62 | 1,865,284 | +0.23(+1.88%) |
Jan 04, 2007 | 12.66 | 12.71 | 12.35 | 12.39 | 2,078,988 | -0.32(-2.54%) |
Jan 03, 2007 | 13.15 | 13.15 | 12.61 | 12.71 | 1,355,738 | -0.50(-3.78%) |
Dec 29, 2006 | 13.27 | 13.32 | 13.13 | 13.21 | 607,668 | -0.10(-0.75%) |
Dec 28, 2006 | 13.37 | 13.45 | 13.25 | 13.31 | 796,447 | -0.01(-0.11%) |
Dec 27, 2006 | 13.38 | 13.38 | 13.15 | 13.33 | 742,811 | +0.01(+0.11%) |
Dec 26, 2006 | 13.42 | 13.58 | 13.17 | 13.31 | 486,198 | -0.13(-0.95%) |
Dec 22, 2006 | 13.73 | 13.73 | 13.41 | 13.44 | 597,572 | -0.28(-2.01%) |
Dec 21, 2006 | 13.76 | 13.91 | 13.62 | 13.72 | 815,168 | +0.00(+0.00%) |
Dec 20, 2006 | 13.91 | 13.95 | 13.68 | 13.72 | 848,611 | -0.22(-1.57%) |
Dec 19, 2006 | 13.66 | 14.03 | 13.50 | 13.93 | 695,590 | +0.26(+1.88%) |
Dec 18, 2006 | 14.25 | 14.25 | 13.60 | 13.68 | 1,210,920 | -0.59(-4.13%) |
Dec 15, 2006 | 14.65 | 14.67 | 14.22 | 14.27 | 1,036,023 | -0.38(-2.60%) |
Dec 14, 2006 | 14.47 | 14.70 | 14.41 | 14.65 | 659,201 | +0.25(+1.75%) |
Dec 13, 2006 | 14.46 | 14.51 | 14.23 | 14.40 | 849,979 | -0.01(-0.07%) |
Dec 12, 2006 | 14.39 | 14.57 | 14.29 | 14.41 | 1,138,669 | +0.02(+0.13%) |
Dec 11, 2006 | 14.36 | 14.51 | 14.22 | 14.39 | 1,129,414 | -0.06(-0.40%) |
Dec 08, 2006 | 14.50 | 14.62 | 14.39 | 14.44 | 1,146,872 | +0.02(+0.13%) |
Dec 07, 2006 | 14.39 | 14.54 | 14.26 | 14.42 | 867,121 | +0.00(+0.03%) |
Dec 06, 2006 | 14.40 | 14.61 | 14.36 | 14.42 | 1,002,054 | -0.00(-0.03%) |
Dec 05, 2006 | 14.14 | 14.47 | 14.12 | 14.42 | 1,306,414 | +0.34(+2.43%) |
Dec 04, 2006 | 14.18 | 14.23 | 14.02 | 14.08 | 1,765,794 | -0.16(-1.10%) |