Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.73 | 12.81 | 12.61 | 12.65 | 4,074,633 | -0.08(-0.64%) |
Feb 27, 2007 | 12.81 | 12.90 | 12.49 | 12.73 | 7,136,387 | -0.23(-1.74%) |
Feb 26, 2007 | 13.21 | 13.27 | 12.90 | 12.96 | 6,420,571 | -0.29(-2.19%) |
Feb 23, 2007 | 13.92 | 13.94 | 13.24 | 13.25 | 17,498,194 | +0.25(+1.92%) |
Feb 22, 2007 | 12.94 | 13.10 | 12.81 | 13.00 | 11,065,461 | +0.07(+0.54%) |
Feb 21, 2007 | 13.23 | 13.25 | 12.91 | 12.93 | 13,369,235 | -0.41(-3.04%) |
Feb 20, 2007 | 13.69 | 13.74 | 13.32 | 13.34 | 6,291,830 | -0.32(-2.34%) |
Feb 16, 2007 | 13.74 | 13.79 | 13.62 | 13.65 | 4,036,864 | -0.16(-1.18%) |
Feb 15, 2007 | 13.81 | 13.87 | 13.68 | 13.82 | 2,235,305 | -0.02(-0.13%) |
Feb 14, 2007 | 13.71 | 13.94 | 13.60 | 13.83 | 4,538,424 | +0.06(+0.46%) |
Feb 13, 2007 | 13.79 | 13.90 | 13.72 | 13.77 | 3,057,215 | -0.03(-0.21%) |
Feb 12, 2007 | 13.83 | 13.89 | 13.72 | 13.80 | 3,511,047 | -0.01(-0.04%) |
Feb 09, 2007 | 14.22 | 14.30 | 13.64 | 13.81 | 5,861,878 | -0.41(-2.90%) |
Feb 08, 2007 | 14.18 | 14.28 | 13.89 | 14.22 | 6,434,286 | -0.19(-1.29%) |
Feb 07, 2007 | 14.41 | 14.47 | 14.34 | 14.40 | 1,620,988 | +0.00(+0.00%) |
Feb 06, 2007 | 14.23 | 14.41 | 14.22 | 14.40 | 1,314,520 | +0.17(+1.22%) |
Feb 05, 2007 | 14.25 | 14.36 | 14.20 | 14.23 | 1,525,616 | -0.07(-0.49%) |
Feb 02, 2007 | 14.27 | 14.38 | 14.22 | 14.30 | 1,381,953 | -0.06(-0.40%) |
Feb 01, 2007 | 14.35 | 14.44 | 14.21 | 14.36 | 1,601,500 | +0.09(+0.65%) |
Jan 31, 2007 | 14.25 | 14.29 | 14.15 | 14.26 | 1,591,497 | +0.02(+0.12%) |
Jan 30, 2007 | 14.33 | 14.36 | 14.20 | 14.25 | 967,350 | -0.08(-0.53%) |
Jan 29, 2007 | 14.22 | 14.37 | 14.19 | 14.32 | 1,851,745 | +0.13(+0.90%) |
Jan 26, 2007 | 14.23 | 14.25 | 14.00 | 14.19 | 1,694,631 | -0.03(-0.24%) |
Jan 25, 2007 | 14.28 | 14.33 | 14.17 | 14.23 | 1,695,493 | -0.02(-0.16%) |
Jan 24, 2007 | 14.26 | 14.27 | 14.16 | 14.25 | 1,483,017 | +0.05(+0.33%) |
Jan 23, 2007 | 14.34 | 14.36 | 14.09 | 14.21 | 2,985,006 | -0.06(-0.45%) |
Jan 22, 2007 | 14.17 | 14.32 | 14.17 | 14.27 | 1,973,160 | +0.04(+0.28%) |
Jan 19, 2007 | 14.29 | 14.30 | 14.10 | 14.23 | 1,809,319 | -0.10(-0.73%) |
Jan 18, 2007 | 14.37 | 14.38 | 14.24 | 14.33 | 1,902,622 | +0.01(+0.08%) |
Jan 17, 2007 | 14.25 | 14.38 | 14.21 | 14.32 | 2,112,511 | +0.01(+0.08%) |
Jan 16, 2007 | 14.28 | 14.33 | 14.22 | 14.31 | 3,177,131 | +0.03(+0.20%) |
Jan 12, 2007 | 14.12 | 14.41 | 14.07 | 14.28 | 4,243,131 | +0.12(+0.82%) |
Jan 11, 2007 | 13.96 | 14.22 | 13.88 | 14.17 | 3,514,126 | +0.27(+1.92%) |
Jan 10, 2007 | 13.63 | 14.29 | 13.50 | 13.90 | 6,156,274 | +0.28(+2.09%) |
Jan 09, 2007 | 13.35 | 13.72 | 13.34 | 13.61 | 3,761,439 | +0.12(+0.90%) |
Jan 08, 2007 | 13.37 | 13.53 | 13.25 | 13.49 | 2,630,420 | +0.19(+1.39%) |
Jan 05, 2007 | 13.49 | 13.50 | 13.26 | 13.31 | 1,923,663 | -0.19(-1.42%) |
Jan 04, 2007 | 13.34 | 13.53 | 13.28 | 13.50 | 2,343,785 | +0.05(+0.34%) |
Jan 03, 2007 | 13.59 | 13.68 | 13.32 | 13.45 | 5,397,087 | +0.09(+0.69%) |
Dec 29, 2006 | 13.44 | 13.46 | 13.34 | 13.36 | 1,892,447 | -0.08(-0.60%) |
Dec 28, 2006 | 13.39 | 13.48 | 13.34 | 13.44 | 1,770,687 | -0.01(-0.04%) |
Dec 27, 2006 | 13.41 | 13.47 | 13.34 | 13.45 | 2,914,641 | +0.10(+0.78%) |
Dec 26, 2006 | 13.28 | 13.37 | 13.24 | 13.34 | 1,608,744 | +0.03(+0.26%) |
Dec 22, 2006 | 13.42 | 13.44 | 13.16 | 13.31 | 3,627,779 | -0.14(-1.08%) |
Dec 21, 2006 | 13.53 | 13.58 | 13.35 | 13.45 | 5,713,214 | +0.00(+0.00%) |
Dec 20, 2006 | 13.55 | 13.56 | 13.41 | 13.45 | 2,913,434 | -0.12(-0.90%) |
Dec 19, 2006 | 13.54 | 13.65 | 13.48 | 13.57 | 1,623,230 | +0.01(+0.04%) |
Dec 18, 2006 | 13.65 | 13.70 | 13.49 | 13.57 | 2,087,159 | -0.09(-0.64%) |
Dec 15, 2006 | 13.64 | 13.73 | 13.59 | 13.65 | 3,258,706 | -0.02(-0.13%) |
Dec 14, 2006 | 13.60 | 13.71 | 13.50 | 13.67 | 2,228,752 | +0.03(+0.21%) |
Dec 13, 2006 | 13.58 | 13.67 | 13.54 | 13.64 | 2,228,924 | +0.03(+0.21%) |
Dec 12, 2006 | 13.62 | 13.68 | 13.52 | 13.61 | 2,877,561 | -0.07(-0.51%) |
Dec 11, 2006 | 13.68 | 13.70 | 13.51 | 13.68 | 2,497,450 | +0.00(+0.00%) |
Dec 08, 2006 | 13.84 | 13.86 | 13.65 | 13.68 | 2,065,773 | -0.18(-1.30%) |
Dec 07, 2006 | 13.86 | 13.94 | 13.82 | 13.86 | 4,876,074 | +0.01(+0.08%) |
Dec 06, 2006 | 13.88 | 13.89 | 13.77 | 13.85 | 4,214,502 | +0.03(+0.21%) |
Dec 05, 2006 | 13.88 | 13.90 | 13.79 | 13.82 | 2,408,976 | -0.05(-0.38%) |
Dec 04, 2006 | 13.74 | 13.92 | 13.73 | 13.88 | 2,689,058 | +0.10(+0.76%) |