Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.71 | 12.82 | 12.66 | 12.75 | 2,029,255 | +0.05(+0.37%) |
Feb 27, 2007 | 12.93 | 12.96 | 12.60 | 12.70 | 1,463,122 | -0.35(-2.67%) |
Feb 26, 2007 | 13.05 | 13.07 | 13.02 | 13.05 | 835,450 | +0.03(+0.25%) |
Feb 23, 2007 | 13.03 | 13.03 | 12.97 | 13.02 | 736,287 | -0.03(-0.23%) |
Feb 22, 2007 | 13.08 | 13.09 | 13.03 | 13.05 | 1,749,865 | -0.05(-0.36%) |
Feb 21, 2007 | 13.09 | 13.12 | 13.07 | 13.10 | 257,858 | -0.04(-0.33%) |
Feb 20, 2007 | 13.12 | 13.15 | 13.09 | 13.14 | 450,595 | +0.02(+0.19%) |
Feb 16, 2007 | 13.12 | 13.13 | 13.09 | 13.12 | 690,072 | -0.04(-0.32%) |
Feb 15, 2007 | 13.10 | 13.17 | 13.10 | 13.16 | 755,193 | +0.05(+0.35%) |
Feb 14, 2007 | 13.08 | 13.12 | 13.06 | 13.11 | 798,347 | +0.06(+0.50%) |
Feb 13, 2007 | 13.02 | 13.05 | 13.01 | 13.05 | 187,222 | +0.04(+0.32%) |
Feb 12, 2007 | 13.04 | 13.05 | 12.99 | 13.01 | 207,825 | -0.04(-0.34%) |
Feb 09, 2007 | 13.13 | 13.13 | 13.02 | 13.05 | 234,225 | -0.06(-0.44%) |
Feb 08, 2007 | 13.10 | 13.12 | 13.08 | 13.11 | 822,415 | +0.01(+0.04%) |
Feb 07, 2007 | 13.10 | 13.11 | 13.05 | 13.10 | 786,704 | +0.02(+0.12%) |
Feb 06, 2007 | 13.12 | 13.12 | 13.04 | 13.09 | 235,276 | -0.03(-0.23%) |
Feb 05, 2007 | 13.10 | 13.13 | 13.05 | 13.12 | 166,478 | -0.00(-0.01%) |
Feb 02, 2007 | 13.12 | 13.17 | 13.09 | 13.12 | 343,986 | -0.01(-0.09%) |
Feb 01, 2007 | 13.04 | 13.13 | 13.04 | 13.13 | 732,086 | +0.10(+0.80%) |
Jan 31, 2007 | 12.95 | 13.04 | 12.92 | 13.02 | 1,554,502 | +0.04(+0.32%) |
Jan 30, 2007 | 12.93 | 12.98 | 12.91 | 12.98 | 1,634,327 | +0.07(+0.56%) |
Jan 29, 2007 | 12.89 | 12.93 | 12.88 | 12.91 | 639,131 | +0.02(+0.13%) |
Jan 26, 2007 | 12.95 | 12.95 | 12.85 | 12.89 | 223,722 | -0.05(-0.38%) |
Jan 25, 2007 | 13.01 | 13.01 | 12.94 | 12.94 | 254,707 | -0.11(-0.86%) |
Jan 24, 2007 | 12.95 | 13.05 | 12.91 | 13.05 | 1,736,210 | +0.10(+0.78%) |
Jan 23, 2007 | 13.00 | 13.00 | 12.92 | 12.95 | 946,880 | -0.06(-0.44%) |
Jan 22, 2007 | 13.11 | 13.13 | 13.00 | 13.01 | 1,313,974 | -0.10(-0.73%) |
Jan 19, 2007 | 13.11 | 13.14 | 13.07 | 13.11 | 854,451 | +0.01(+0.04%) |
Jan 18, 2007 | 13.06 | 13.11 | 13.03 | 13.10 | 612,347 | +0.04(+0.31%) |
Jan 17, 2007 | 12.99 | 13.10 | 12.97 | 13.06 | 700,051 | +0.09(+0.69%) |
Jan 16, 2007 | 12.95 | 13.01 | 12.95 | 12.97 | 539,349 | +0.02(+0.13%) |
Jan 12, 2007 | 12.87 | 12.97 | 12.87 | 12.95 | 361,841 | +0.06(+0.50%) |
Jan 11, 2007 | 12.80 | 12.90 | 12.75 | 12.89 | 559,830 | +0.14(+1.09%) |
Jan 10, 2007 | 12.71 | 12.77 | 12.66 | 12.75 | 395,977 | +0.01(+0.11%) |
Jan 09, 2007 | 12.78 | 12.79 | 12.70 | 12.74 | 972,089 | -0.02(-0.12%) |
Jan 08, 2007 | 12.71 | 12.75 | 12.65 | 12.75 | 492,609 | +0.04(+0.30%) |
Jan 05, 2007 | 12.77 | 12.78 | 12.69 | 12.71 | 819,789 | -0.08(-0.60%) |
Jan 04, 2007 | 12.65 | 12.82 | 12.65 | 12.79 | 763,071 | +0.14(+1.07%) |
Jan 03, 2007 | 12.71 | 12.77 | 12.57 | 12.65 | 1,347,585 | +0.03(+0.21%) |
Dec 29, 2006 | 12.67 | 12.70 | 12.63 | 12.63 | 1,945,228 | -0.07(-0.52%) |
Dec 28, 2006 | 12.66 | 12.72 | 12.64 | 12.69 | 411,733 | +0.00(+0.00%) |
Dec 27, 2006 | 12.69 | 12.70 | 12.66 | 12.69 | 946,880 | +0.06(+0.44%) |
Dec 26, 2006 | 12.62 | 12.64 | 12.57 | 12.64 | 260,484 | +0.03(+0.21%) |
Dec 22, 2006 | 12.64 | 12.66 | 12.60 | 12.61 | 345,036 | -0.08(-0.60%) |
Dec 21, 2006 | 12.72 | 12.75 | 12.65 | 12.69 | 184,859 | -0.01(-0.09%) |
Dec 20, 2006 | 12.72 | 12.75 | 12.69 | 12.70 | 253,131 | -0.02(-0.15%) |
Dec 19, 2006 | 12.63 | 12.75 | 12.63 | 12.72 | 998,347 | +0.08(+0.60%) |
Dec 18, 2006 | 12.65 | 12.72 | 12.64 | 12.64 | 390,726 | -0.01(-0.08%) |
Dec 15, 2006 | 12.65 | 12.69 | 12.64 | 12.65 | 873,357 | +0.04(+0.29%) |
Dec 14, 2006 | 12.66 | 12.69 | 12.60 | 12.62 | 246,829 | +0.05(+0.36%) |
Dec 13, 2006 | 12.61 | 12.62 | 12.56 | 12.57 | 262,059 | -0.03(-0.21%) |
Dec 12, 2006 | 12.58 | 12.64 | 12.55 | 12.60 | 426,962 | -0.03(-0.21%) |
Dec 11, 2006 | 12.62 | 12.64 | 12.57 | 12.62 | 249,980 | +0.01(+0.11%) |
Dec 08, 2006 | 12.54 | 12.62 | 12.52 | 12.61 | 220,571 | +0.03(+0.26%) |
Dec 07, 2006 | 12.66 | 12.67 | 12.56 | 12.58 | 688,497 | -0.03(-0.26%) |
Dec 06, 2006 | 12.57 | 12.62 | 12.54 | 12.61 | 274,138 | +0.03(+0.21%) |
Dec 05, 2006 | 12.54 | 12.60 | 12.52 | 12.58 | 533,047 | +0.05(+0.36%) |
Dec 04, 2006 | 12.45 | 12.56 | 12.38 | 12.54 | 1,193,185 | -0.03(-0.26%) |