Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.44 | 12.56 | 12.39 | 12.49 | 6,629,804 | +0.11(+0.88%) |
Feb 27, 2007 | 12.52 | 12.67 | 12.34 | 12.38 | 9,879,634 | -0.19(-1.54%) |
Feb 26, 2007 | 12.64 | 12.64 | 12.56 | 12.58 | 5,968,279 | -0.07(-0.59%) |
Feb 23, 2007 | 12.74 | 12.74 | 12.60 | 12.65 | 4,755,896 | -0.03(-0.27%) |
Feb 22, 2007 | 12.82 | 12.87 | 12.65 | 12.69 | 4,188,901 | -0.13(-1.01%) |
Feb 21, 2007 | 12.95 | 12.97 | 12.80 | 12.82 | 4,291,203 | -0.19(-1.49%) |
Feb 20, 2007 | 12.82 | 13.08 | 12.76 | 13.01 | 5,533,345 | +0.15(+1.20%) |
Feb 16, 2007 | 12.87 | 13.01 | 12.81 | 12.86 | 4,037,366 | -0.07(-0.58%) |
Feb 15, 2007 | 12.81 | 13.02 | 12.71 | 12.93 | 6,060,186 | +0.12(+0.93%) |
Feb 14, 2007 | 12.87 | 12.90 | 12.78 | 12.81 | 8,845,378 | -0.06(-0.46%) |
Feb 13, 2007 | 12.69 | 12.88 | 12.69 | 12.87 | 5,882,836 | +0.22(+1.72%) |
Feb 12, 2007 | 12.64 | 12.70 | 12.63 | 12.65 | 7,482,088 | +0.02(+0.20%) |
Feb 09, 2007 | 12.67 | 12.74 | 12.62 | 12.63 | 9,797,914 | -0.07(-0.55%) |
Feb 08, 2007 | 12.61 | 12.77 | 12.56 | 12.70 | 11,540,263 | +0.09(+0.71%) |
Feb 07, 2007 | 12.63 | 12.66 | 12.56 | 12.61 | 5,128,983 | -0.02(-0.16%) |
Feb 06, 2007 | 12.64 | 12.74 | 12.61 | 12.63 | 5,991,380 | -0.01(-0.12%) |
Feb 05, 2007 | 12.74 | 12.74 | 12.63 | 12.64 | 5,506,509 | -0.14(-1.12%) |
Feb 02, 2007 | 12.82 | 12.82 | 12.74 | 12.79 | 4,387,047 | -0.02(-0.15%) |
Feb 01, 2007 | 12.74 | 12.84 | 12.69 | 12.81 | 10,128,425 | +0.06(+0.51%) |
Jan 31, 2007 | 12.76 | 12.85 | 12.72 | 12.74 | 9,154,243 | -0.02(-0.16%) |
Jan 30, 2007 | 12.96 | 12.98 | 12.70 | 12.76 | 10,754,339 | -0.16(-1.26%) |
Jan 29, 2007 | 12.94 | 13.07 | 12.91 | 12.93 | 10,300,541 | -0.00(-0.04%) |
Jan 26, 2007 | 13.10 | 13.11 | 12.84 | 12.93 | 9,026,115 | -0.17(-1.29%) |
Jan 25, 2007 | 13.13 | 13.16 | 13.06 | 13.10 | 6,703,251 | -0.13(-0.97%) |
Jan 24, 2007 | 13.24 | 13.25 | 13.17 | 13.23 | 8,829,583 | +0.01(+0.11%) |
Jan 23, 2007 | 13.23 | 13.30 | 13.16 | 13.21 | 8,094,911 | -0.09(-0.67%) |
Jan 22, 2007 | 13.22 | 13.38 | 13.21 | 13.30 | 7,261,166 | +0.09(+0.68%) |
Jan 19, 2007 | 13.33 | 13.34 | 13.20 | 13.21 | 8,878,615 | -0.12(-0.93%) |
Jan 18, 2007 | 13.48 | 13.57 | 13.21 | 13.34 | 7,245,024 | -0.04(-0.30%) |
Jan 17, 2007 | 13.43 | 13.48 | 13.37 | 13.38 | 6,502,886 | -0.10(-0.74%) |
Jan 16, 2007 | 13.41 | 13.51 | 13.36 | 13.48 | 7,117,702 | +0.07(+0.52%) |
Jan 12, 2007 | 13.58 | 13.59 | 13.40 | 13.41 | 6,336,218 | -0.19(-1.42%) |
Jan 11, 2007 | 13.62 | 13.62 | 13.53 | 13.60 | 5,908,046 | +0.05(+0.37%) |
Jan 10, 2007 | 13.58 | 13.60 | 13.42 | 13.55 | 7,661,291 | -0.08(-0.62%) |
Jan 09, 2007 | 13.67 | 13.68 | 13.50 | 13.63 | 10,737,995 | +0.00(+0.00%) |
Jan 08, 2007 | 13.44 | 13.64 | 13.44 | 13.63 | 6,831,985 | +0.09(+0.66%) |
Jan 05, 2007 | 13.63 | 13.74 | 13.51 | 13.54 | 8,694,796 | -0.09(-0.69%) |
Jan 04, 2007 | 13.38 | 13.64 | 13.38 | 13.64 | 15,277,788 | +0.26(+1.93%) |
Jan 03, 2007 | 13.43 | 13.54 | 13.37 | 13.38 | 8,880,028 | +0.00(+0.00%) |
Dec 29, 2006 | 13.38 | 13.43 | 13.26 | 13.38 | 5,223,617 | +0.01(+0.04%) |
Dec 28, 2006 | 13.43 | 13.50 | 13.32 | 13.38 | 6,942,358 | -0.05(-0.41%) |
Dec 27, 2006 | 13.60 | 13.66 | 13.42 | 13.43 | 10,002,112 | -0.10(-0.77%) |
Dec 26, 2006 | 13.49 | 13.63 | 13.44 | 13.53 | 4,156,012 | +0.04(+0.33%) |
Dec 22, 2006 | 13.53 | 13.57 | 13.39 | 13.49 | 4,334,988 | -0.06(-0.44%) |
Dec 21, 2006 | 13.86 | 14.05 | 13.53 | 13.55 | 21,393,262 | +0.24(+1.83%) |
Dec 20, 2006 | 13.28 | 13.42 | 13.24 | 13.31 | 7,746,643 | +0.03(+0.22%) |
Dec 19, 2006 | 13.18 | 13.34 | 13.16 | 13.28 | 7,158,058 | +0.11(+0.87%) |
Dec 18, 2006 | 13.10 | 13.19 | 13.07 | 13.16 | 5,116,069 | +0.04(+0.30%) |
Dec 15, 2006 | 13.19 | 13.20 | 13.09 | 13.12 | 6,361,440 | -0.07(-0.53%) |
Dec 14, 2006 | 13.26 | 13.33 | 13.17 | 13.19 | 4,732,490 | -0.13(-0.97%) |
Dec 13, 2006 | 13.18 | 13.32 | 13.11 | 13.32 | 9,199,240 | +0.24(+1.82%) |
Dec 12, 2006 | 12.89 | 13.10 | 12.88 | 13.08 | 5,619,302 | +0.20(+1.54%) |
Dec 11, 2006 | 12.92 | 12.96 | 12.86 | 12.89 | 3,471,986 | -0.03(-0.23%) |
Dec 08, 2006 | 12.74 | 12.94 | 12.74 | 12.92 | 9,583,626 | +0.24(+1.88%) |
Dec 07, 2006 | 12.66 | 12.88 | 12.65 | 12.68 | 6,275,079 | +0.09(+0.75%) |
Dec 06, 2006 | 12.84 | 12.87 | 12.52 | 12.58 | 8,972,643 | -0.29(-2.23%) |
Dec 05, 2006 | 12.90 | 12.93 | 12.83 | 12.87 | 3,671,140 | -0.05(-0.42%) |
Dec 04, 2006 | 12.85 | 12.98 | 12.67 | 12.93 | 3,996,406 | +0.16(+1.24%) |