Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.99 | 13.29 | 12.90 | 13.06 | 935,919 | +0.15(+1.13%) |
Feb 27, 2007 | 13.16 | 13.23 | 12.85 | 12.91 | 419,463 | -0.39(-2.94%) |
Feb 26, 2007 | 13.39 | 13.56 | 13.25 | 13.31 | 541,605 | +0.02(+0.13%) |
Feb 23, 2007 | 13.27 | 13.37 | 13.23 | 13.29 | 446,485 | -0.03(-0.25%) |
Feb 22, 2007 | 13.42 | 13.42 | 13.20 | 13.32 | 527,550 | -0.07(-0.54%) |
Feb 21, 2007 | 13.41 | 13.43 | 13.32 | 13.39 | 733,882 | -0.09(-0.70%) |
Feb 20, 2007 | 13.39 | 13.56 | 13.31 | 13.49 | 702,029 | +0.04(+0.29%) |
Feb 16, 2007 | 13.44 | 13.48 | 13.33 | 13.45 | 1,808,311 | +0.01(+0.04%) |
Feb 15, 2007 | 13.75 | 13.77 | 13.42 | 13.44 | 1,208,105 | -0.37(-2.67%) |
Feb 14, 2007 | 14.25 | 14.42 | 13.81 | 13.81 | 1,044,341 | -0.55(-3.81%) |
Feb 13, 2007 | 14.30 | 14.38 | 14.23 | 14.36 | 248,831 | +0.06(+0.43%) |
Feb 12, 2007 | 14.31 | 14.33 | 14.19 | 14.30 | 320,410 | +0.01(+0.04%) |
Feb 09, 2007 | 14.35 | 14.39 | 14.26 | 14.29 | 440,938 | -0.07(-0.51%) |
Feb 08, 2007 | 14.23 | 14.38 | 14.23 | 14.37 | 222,974 | +0.10(+0.67%) |
Feb 07, 2007 | 14.25 | 14.31 | 14.19 | 14.27 | 265,386 | +0.02(+0.16%) |
Feb 06, 2007 | 14.21 | 14.26 | 14.15 | 14.25 | 294,734 | +0.04(+0.28%) |
Feb 05, 2007 | 14.14 | 14.22 | 14.05 | 14.21 | 516,634 | +0.06(+0.43%) |
Feb 02, 2007 | 14.17 | 14.21 | 14.05 | 14.15 | 607,542 | -0.01(-0.04%) |
Feb 01, 2007 | 14.11 | 14.16 | 14.06 | 14.15 | 363,988 | +0.10(+0.72%) |
Jan 31, 2007 | 13.89 | 14.10 | 13.84 | 14.05 | 477,444 | +0.14(+1.00%) |
Jan 30, 2007 | 13.87 | 13.94 | 13.87 | 13.91 | 173,225 | +0.04(+0.32%) |
Jan 29, 2007 | 13.70 | 13.95 | 13.70 | 13.87 | 390,294 | +0.04(+0.32%) |
Jan 26, 2007 | 13.83 | 13.86 | 13.65 | 13.82 | 313,882 | -0.01(-0.04%) |
Jan 25, 2007 | 13.84 | 13.88 | 13.76 | 13.83 | 477,444 | +0.01(+0.08%) |
Jan 24, 2007 | 13.81 | 13.89 | 13.78 | 13.82 | 331,061 | +0.06(+0.41%) |
Jan 23, 2007 | 13.73 | 13.82 | 13.70 | 13.76 | 426,085 | +0.03(+0.24%) |
Jan 22, 2007 | 13.82 | 13.84 | 13.67 | 13.73 | 381,346 | -0.09(-0.69%) |
Jan 19, 2007 | 13.77 | 13.84 | 13.72 | 13.82 | 318,176 | +0.06(+0.41%) |
Jan 18, 2007 | 13.89 | 13.98 | 13.75 | 13.77 | 527,371 | -0.15(-1.08%) |
Jan 17, 2007 | 13.89 | 13.97 | 13.89 | 13.92 | 450,422 | +0.00(+0.00%) |
Jan 16, 2007 | 13.94 | 14.01 | 13.85 | 13.92 | 449,348 | +0.01(+0.04%) |
Jan 12, 2007 | 13.93 | 14.04 | 13.90 | 13.91 | 459,012 | +0.01(+0.04%) |
Jan 11, 2007 | 13.83 | 14.01 | 13.81 | 13.91 | 372,757 | +0.11(+0.81%) |
Jan 10, 2007 | 13.80 | 13.85 | 13.72 | 13.80 | 333,566 | -0.06(-0.40%) |
Jan 09, 2007 | 13.84 | 13.85 | 13.60 | 13.85 | 556,720 | +0.04(+0.28%) |
Jan 08, 2007 | 13.85 | 13.85 | 13.66 | 13.81 | 835,348 | -0.06(-0.40%) |
Jan 05, 2007 | 13.97 | 14.22 | 13.80 | 13.87 | 632,416 | -0.37(-2.63%) |
Jan 04, 2007 | 14.25 | 14.30 | 14.14 | 14.24 | 617,563 | -0.02(-0.16%) |
Jan 03, 2007 | 14.17 | 14.40 | 14.14 | 14.27 | 766,273 | +0.12(+0.87%) |
Dec 29, 2006 | 14.19 | 14.30 | 14.07 | 14.14 | 644,943 | -0.07(-0.51%) |
Dec 28, 2006 | 14.34 | 14.41 | 14.21 | 14.22 | 340,724 | -0.13(-0.90%) |
Dec 27, 2006 | 14.32 | 14.43 | 14.32 | 14.34 | 363,451 | +0.08(+0.55%) |
Dec 26, 2006 | 14.19 | 14.36 | 14.19 | 14.27 | 292,586 | +0.08(+0.55%) |
Dec 22, 2006 | 14.15 | 14.24 | 14.11 | 14.19 | 309,945 | +0.03(+0.20%) |
Dec 21, 2006 | 14.28 | 14.41 | 14.09 | 14.16 | 476,191 | -0.12(-0.86%) |
Dec 20, 2006 | 14.39 | 14.47 | 14.27 | 14.28 | 431,095 | -0.09(-0.62%) |
Dec 19, 2006 | 14.24 | 14.37 | 14.22 | 14.37 | 508,045 | +0.11(+0.74%) |
Dec 18, 2006 | 14.58 | 14.59 | 14.26 | 14.27 | 752,851 | -0.21(-1.43%) |
Dec 15, 2006 | 14.37 | 14.48 | 14.33 | 14.47 | 923,571 | +0.12(+0.86%) |
Dec 14, 2006 | 14.31 | 14.48 | 14.27 | 14.35 | 760,367 | +0.01(+0.08%) |
Dec 13, 2006 | 14.42 | 14.45 | 14.16 | 14.34 | 1,377,215 | +0.02(+0.12%) |
Dec 12, 2006 | 14.60 | 14.60 | 14.20 | 14.32 | 1,393,679 | -0.27(-1.88%) |
Dec 11, 2006 | 14.67 | 14.80 | 14.56 | 14.60 | 611,300 | +0.01(+0.04%) |
Dec 08, 2006 | 14.48 | 14.64 | 14.31 | 14.59 | 591,973 | +0.08(+0.54%) |
Dec 07, 2006 | 14.58 | 14.69 | 14.51 | 14.51 | 574,973 | -0.17(-1.14%) |
Dec 06, 2006 | 14.84 | 14.90 | 14.67 | 14.68 | 629,911 | -0.23(-1.57%) |
Dec 05, 2006 | 15.10 | 15.14 | 14.85 | 14.91 | 565,667 | -0.18(-1.22%) |
Dec 04, 2006 | 14.90 | 15.10 | 14.90 | 15.10 | 421,611 | +0.26(+1.77%) |