Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.51 | 13.66 | 13.22 | 13.57 | 1,775,277 | +0.05(+0.34%) |
Feb 27, 2007 | 13.97 | 13.97 | 12.93 | 13.53 | 1,572,294 | -0.58(-4.10%) |
Feb 26, 2007 | 14.33 | 14.44 | 13.97 | 14.11 | 1,854,564 | -0.13(-0.89%) |
Feb 23, 2007 | 14.17 | 14.34 | 14.16 | 14.23 | 1,064,535 | +0.07(+0.47%) |
Feb 22, 2007 | 14.39 | 14.42 | 14.03 | 14.17 | 1,231,883 | -0.19(-1.34%) |
Feb 21, 2007 | 13.68 | 14.58 | 13.55 | 14.36 | 5,780,666 | +0.59(+4.30%) |
Feb 20, 2007 | 13.70 | 13.97 | 13.70 | 13.77 | 1,299,544 | +0.07(+0.49%) |
Feb 16, 2007 | 13.77 | 13.90 | 13.68 | 13.70 | 1,916,012 | -0.06(-0.44%) |
Feb 15, 2007 | 14.17 | 14.43 | 13.02 | 13.76 | 2,776,812 | -0.25(-1.76%) |
Feb 14, 2007 | 13.67 | 14.08 | 13.50 | 14.01 | 2,326,365 | +0.31(+2.28%) |
Feb 13, 2007 | 13.79 | 13.88 | 13.69 | 13.69 | 814,339 | -0.11(-0.82%) |
Feb 12, 2007 | 13.70 | 13.97 | 13.70 | 13.81 | 616,776 | +0.07(+0.53%) |
Feb 09, 2007 | 13.76 | 13.85 | 13.66 | 13.73 | 605,491 | -0.02(-0.14%) |
Feb 08, 2007 | 13.91 | 13.94 | 13.63 | 13.75 | 399,351 | -0.15(-1.05%) |
Feb 07, 2007 | 13.74 | 13.91 | 13.55 | 13.90 | 576,923 | +0.11(+0.82%) |
Feb 06, 2007 | 13.76 | 13.96 | 13.75 | 13.79 | 701,119 | +0.01(+0.10%) |
Feb 05, 2007 | 13.89 | 13.97 | 13.75 | 13.77 | 489,415 | -0.19(-1.38%) |
Feb 02, 2007 | 13.95 | 14.03 | 13.85 | 13.97 | 732,845 | -0.03(-0.19%) |
Feb 01, 2007 | 13.96 | 14.13 | 13.89 | 13.99 | 633,608 | +0.09(+0.62%) |
Jan 31, 2007 | 13.55 | 13.96 | 13.55 | 13.91 | 1,014,916 | +0.27(+2.00%) |
Jan 30, 2007 | 13.77 | 13.77 | 13.47 | 13.63 | 1,355,177 | -0.25(-1.82%) |
Jan 29, 2007 | 13.95 | 14.04 | 13.82 | 13.89 | 685,482 | -0.13(-0.90%) |
Jan 26, 2007 | 13.96 | 14.11 | 13.71 | 14.01 | 592,861 | +0.10(+0.72%) |
Jan 25, 2007 | 13.97 | 14.02 | 13.87 | 13.91 | 1,632,136 | -0.05(-0.38%) |
Jan 24, 2007 | 13.79 | 14.09 | 13.79 | 13.97 | 1,202,263 | +0.15(+1.06%) |
Jan 23, 2007 | 13.86 | 13.93 | 13.79 | 13.82 | 674,957 | -0.05(-0.34%) |
Jan 22, 2007 | 13.81 | 13.87 | 13.64 | 13.87 | 1,466,592 | +0.03(+0.19%) |
Jan 19, 2007 | 13.65 | 13.90 | 13.65 | 13.84 | 1,526,735 | +0.23(+1.71%) |
Jan 18, 2007 | 13.53 | 13.93 | 13.38 | 13.61 | 761,413 | +0.01(+0.10%) |
Jan 17, 2007 | 13.57 | 13.69 | 13.55 | 13.59 | 639,623 | +0.03(+0.20%) |
Jan 16, 2007 | 13.73 | 13.84 | 13.55 | 13.57 | 885,458 | -0.20(-1.45%) |
Jan 12, 2007 | 13.54 | 13.79 | 13.50 | 13.77 | 873,730 | +0.20(+1.47%) |
Jan 11, 2007 | 13.32 | 13.62 | 13.26 | 13.57 | 640,525 | +0.27(+2.05%) |
Jan 10, 2007 | 13.36 | 13.41 | 13.17 | 13.29 | 603,988 | -0.11(-0.84%) |
Jan 09, 2007 | 13.26 | 13.47 | 13.25 | 13.41 | 879,444 | +0.16(+1.20%) |
Jan 08, 2007 | 13.10 | 13.26 | 13.07 | 13.25 | 1,043,635 | +0.21(+1.58%) |
Jan 05, 2007 | 13.03 | 13.07 | 12.97 | 13.04 | 607,145 | +0.03(+0.20%) |
Jan 04, 2007 | 13.02 | 13.02 | 12.85 | 13.02 | 1,296,688 | +0.03(+0.26%) |
Jan 03, 2007 | 12.70 | 13.12 | 12.69 | 12.98 | 1,614,695 | +0.37(+2.90%) |
Dec 29, 2006 | 12.46 | 12.62 | 12.44 | 12.62 | 639,623 | +0.21(+1.72%) |
Dec 28, 2006 | 11.47 | 12.50 | 11.47 | 12.40 | 392,584 | -0.04(-0.32%) |
Dec 27, 2006 | 12.38 | 12.50 | 12.37 | 12.44 | 325,976 | +0.06(+0.48%) |
Dec 26, 2006 | 12.20 | 12.44 | 12.20 | 12.38 | 576,172 | +0.19(+1.58%) |
Dec 22, 2006 | 12.17 | 12.24 | 11.87 | 12.19 | 438,293 | -0.03(-0.22%) |
Dec 21, 2006 | 12.51 | 12.57 | 12.20 | 12.22 | 528,809 | -0.28(-2.23%) |
Dec 20, 2006 | 12.34 | 12.52 | 12.34 | 12.50 | 1,029,050 | +0.13(+1.02%) |
Dec 19, 2006 | 12.44 | 12.50 | 12.37 | 12.37 | 1,335,931 | -0.11(-0.91%) |
Dec 18, 2006 | 12.61 | 12.70 | 12.43 | 12.48 | 812,083 | -0.13(-1.05%) |
Dec 15, 2006 | 12.63 | 12.80 | 12.62 | 12.62 | 930,265 | -0.01(-0.11%) |
Dec 14, 2006 | 12.55 | 12.70 | 12.54 | 12.63 | 870,122 | +0.05(+0.42%) |
Dec 13, 2006 | 12.51 | 12.67 | 12.48 | 12.58 | 1,687,167 | +0.06(+0.48%) |
Dec 12, 2006 | 12.22 | 12.52 | 12.18 | 12.52 | 1,016,570 | +0.32(+2.62%) |
Dec 11, 2006 | 12.40 | 12.42 | 12.18 | 12.20 | 1,127,986 | -0.21(-1.66%) |
Dec 08, 2006 | 12.30 | 12.48 | 12.13 | 12.40 | 2,100,803 | +0.14(+1.14%) |
Dec 07, 2006 | 12.36 | 12.52 | 12.23 | 12.26 | 945,902 | +0.07(+0.55%) |
Dec 06, 2006 | 12.34 | 12.35 | 12.17 | 12.20 | 919,138 | -0.03(-0.27%) |
Dec 05, 2006 | 12.01 | 12.33 | 12.01 | 12.23 | 1,052,506 | +0.23(+1.88%) |
Dec 04, 2006 | 11.90 | 12.04 | 11.87 | 12.00 | 915,530 | +0.07(+0.61%) |