Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.16 | 12.16 | 11.90 | 11.95 | 3,200,158 | +0.03(+0.27%) |
Feb 27, 2007 | 12.46 | 12.53 | 11.82 | 11.92 | 2,537,336 | -0.83(-6.53%) |
Feb 26, 2007 | 12.92 | 13.05 | 12.52 | 12.75 | 3,626,412 | +0.08(+0.60%) |
Feb 23, 2007 | 12.82 | 12.86 | 12.55 | 12.67 | 2,010,362 | -0.02(-0.19%) |
Feb 22, 2007 | 13.15 | 13.23 | 12.64 | 12.70 | 2,273,103 | -0.41(-3.13%) |
Feb 21, 2007 | 13.26 | 13.26 | 12.97 | 13.11 | 2,459,210 | -0.12(-0.91%) |
Feb 20, 2007 | 14.15 | 14.16 | 13.06 | 13.23 | 6,370,460 | -1.69(-11.32%) |
Feb 16, 2007 | 14.67 | 14.93 | 14.65 | 14.92 | 1,174,867 | +0.24(+1.64%) |
Feb 15, 2007 | 14.80 | 14.87 | 14.65 | 14.67 | 889,983 | -0.17(-1.16%) |
Feb 14, 2007 | 14.31 | 14.86 | 14.31 | 14.85 | 995,975 | +0.51(+3.59%) |
Feb 13, 2007 | 14.04 | 14.41 | 14.04 | 14.33 | 783,742 | +0.29(+2.09%) |
Feb 12, 2007 | 14.02 | 14.12 | 13.88 | 14.04 | 1,179,346 | +0.12(+0.84%) |
Feb 09, 2007 | 14.04 | 14.15 | 13.88 | 13.92 | 922,577 | -0.01(-0.09%) |
Feb 08, 2007 | 13.84 | 13.98 | 13.73 | 13.93 | 465,020 | +0.05(+0.38%) |
Feb 07, 2007 | 13.73 | 13.94 | 13.73 | 13.88 | 358,033 | +0.15(+1.08%) |
Feb 06, 2007 | 13.65 | 13.78 | 13.62 | 13.73 | 1,168,150 | +0.12(+0.86%) |
Feb 05, 2007 | 13.77 | 13.79 | 13.50 | 13.62 | 1,385,109 | -0.15(-1.08%) |
Feb 02, 2007 | 13.75 | 13.84 | 13.50 | 13.77 | 1,422,431 | +0.03(+0.23%) |
Feb 01, 2007 | 13.46 | 13.81 | 13.40 | 13.73 | 2,379,592 | +0.40(+2.98%) |
Jan 31, 2007 | 12.70 | 13.34 | 12.65 | 13.34 | 1,499,561 | +0.66(+5.17%) |
Jan 30, 2007 | 12.83 | 12.85 | 12.56 | 12.68 | 962,137 | -0.17(-1.31%) |
Jan 29, 2007 | 12.76 | 13.05 | 12.68 | 12.85 | 1,387,100 | +0.04(+0.28%) |
Jan 26, 2007 | 12.56 | 12.88 | 12.44 | 12.81 | 1,278,620 | +0.23(+1.82%) |
Jan 25, 2007 | 12.71 | 12.78 | 12.49 | 12.58 | 1,363,961 | -0.17(-1.32%) |
Jan 24, 2007 | 12.62 | 12.78 | 12.62 | 12.75 | 696,660 | +0.23(+1.86%) |
Jan 23, 2007 | 12.28 | 12.55 | 12.25 | 12.52 | 1,024,339 | +0.19(+1.56%) |
Jan 22, 2007 | 12.27 | 12.36 | 12.24 | 12.33 | 1,752,847 | +0.06(+0.49%) |
Jan 19, 2007 | 12.48 | 12.56 | 12.21 | 12.27 | 2,801,320 | -0.53(-4.15%) |
Jan 18, 2007 | 13.00 | 13.03 | 12.77 | 12.80 | 1,218,160 | -0.24(-1.85%) |
Jan 17, 2007 | 12.76 | 13.11 | 12.76 | 13.04 | 1,188,303 | +0.30(+2.33%) |
Jan 16, 2007 | 12.94 | 12.96 | 12.64 | 12.74 | 1,615,754 | -0.23(-1.77%) |
Jan 12, 2007 | 12.73 | 13.17 | 12.71 | 12.97 | 2,594,810 | +0.27(+2.09%) |
Jan 11, 2007 | 12.40 | 12.71 | 12.38 | 12.70 | 1,267,424 | +0.31(+2.50%) |
Jan 10, 2007 | 12.34 | 12.44 | 12.25 | 12.40 | 1,016,377 | +0.08(+0.62%) |
Jan 09, 2007 | 12.56 | 12.58 | 12.22 | 12.32 | 1,609,036 | -0.20(-1.57%) |
Jan 08, 2007 | 12.30 | 12.62 | 12.17 | 12.52 | 1,787,928 | +0.22(+1.76%) |
Jan 05, 2007 | 12.38 | 12.51 | 12.26 | 12.30 | 2,093,464 | -0.08(-0.68%) |
Jan 04, 2007 | 12.85 | 12.85 | 12.36 | 12.38 | 1,494,087 | -0.51(-3.93%) |
Jan 03, 2007 | 12.63 | 12.89 | 12.56 | 12.89 | 1,518,470 | +0.28(+2.20%) |
Dec 29, 2006 | 12.75 | 12.86 | 12.61 | 12.61 | 393,613 | -0.19(-1.48%) |
Dec 28, 2006 | 12.84 | 12.93 | 12.69 | 12.80 | 415,756 | -0.10(-0.78%) |
Dec 27, 2006 | 12.62 | 12.91 | 12.62 | 12.90 | 664,812 | +0.31(+2.46%) |
Dec 26, 2006 | 12.54 | 12.65 | 12.50 | 12.59 | 702,134 | +0.05(+0.39%) |
Dec 22, 2006 | 12.92 | 12.92 | 12.46 | 12.54 | 1,127,594 | -0.37(-2.83%) |
Dec 21, 2006 | 12.94 | 13.08 | 12.87 | 12.91 | 1,684,176 | -0.06(-0.43%) |
Dec 20, 2006 | 12.80 | 13.08 | 12.64 | 12.97 | 1,949,155 | +0.12(+0.97%) |
Dec 19, 2006 | 12.70 | 12.88 | 12.51 | 12.84 | 2,112,373 | +0.11(+0.88%) |
Dec 18, 2006 | 13.22 | 13.24 | 12.72 | 12.73 | 1,109,431 | -0.53(-4.03%) |
Dec 15, 2006 | 13.07 | 13.27 | 13.04 | 13.26 | 1,482,642 | +0.27(+2.10%) |
Dec 14, 2006 | 13.35 | 13.36 | 12.99 | 12.99 | 2,006,132 | -0.36(-2.71%) |
Dec 13, 2006 | 13.24 | 13.44 | 13.21 | 13.35 | 1,357,741 | +0.15(+1.13%) |
Dec 12, 2006 | 13.22 | 13.25 | 13.06 | 13.20 | 1,177,355 | -0.20(-1.50%) |
Dec 11, 2006 | 13.49 | 13.57 | 13.38 | 13.40 | 649,884 | -0.14(-1.04%) |
Dec 08, 2006 | 13.60 | 13.75 | 13.51 | 13.54 | 1,261,950 | -0.12(-0.85%) |
Dec 07, 2006 | 13.50 | 13.68 | 13.35 | 13.66 | 957,410 | +0.16(+1.16%) |
Dec 06, 2006 | 13.83 | 13.83 | 13.37 | 13.50 | 1,984,237 | -0.32(-2.30%) |
Dec 05, 2006 | 13.36 | 14.03 | 13.34 | 13.82 | 1,817,536 | +0.55(+4.18%) |
Dec 04, 2006 | 13.26 | 13.35 | 13.20 | 13.27 | 967,362 | +0.03(+0.21%) |