Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.73 | 11.85 | 11.67 | 11.78 | 10,752,003 | +0.05(+0.42%) |
Feb 27, 2007 | 11.98 | 12.02 | 11.65 | 11.73 | 10,248,321 | -0.31(-2.54%) |
Feb 26, 2007 | 11.98 | 12.16 | 11.90 | 12.03 | 13,002,029 | +0.24(+2.00%) |
Feb 23, 2007 | 11.74 | 11.83 | 11.73 | 11.80 | 4,284,024 | +0.05(+0.39%) |
Feb 22, 2007 | 11.72 | 11.79 | 11.68 | 11.75 | 4,500,095 | -0.01(-0.05%) |
Feb 21, 2007 | 11.73 | 11.81 | 11.70 | 11.76 | 7,613,339 | -0.11(-0.93%) |
Feb 20, 2007 | 11.89 | 11.89 | 11.81 | 11.87 | 7,309,023 | -0.05(-0.43%) |
Feb 16, 2007 | 11.92 | 11.95 | 11.89 | 11.92 | 5,483,492 | -0.03(-0.28%) |
Feb 15, 2007 | 11.96 | 11.99 | 11.90 | 11.95 | 3,911,074 | -0.00(-0.01%) |
Feb 14, 2007 | 11.98 | 12.06 | 11.94 | 11.95 | 7,747,714 | -0.00(-0.01%) |
Feb 13, 2007 | 12.10 | 12.12 | 11.66 | 11.95 | 26,987,800 | -0.10(-0.83%) |
Feb 12, 2007 | 12.04 | 12.12 | 12.03 | 12.05 | 3,886,503 | +0.01(+0.10%) |
Feb 09, 2007 | 12.05 | 12.10 | 12.01 | 12.04 | 7,182,649 | -0.00(-0.02%) |
Feb 08, 2007 | 12.00 | 12.07 | 11.98 | 12.04 | 5,751,494 | +0.07(+0.56%) |
Feb 07, 2007 | 12.00 | 12.02 | 11.95 | 11.98 | 5,357,481 | -0.02(-0.17%) |
Feb 06, 2007 | 11.95 | 12.03 | 11.90 | 12.00 | 8,252,838 | +0.09(+0.72%) |
Feb 05, 2007 | 11.90 | 12.03 | 11.87 | 11.91 | 8,649,029 | -0.00(-0.02%) |
Feb 02, 2007 | 11.81 | 11.99 | 11.69 | 11.92 | 19,231,808 | +0.32(+2.79%) |
Feb 01, 2007 | 11.50 | 11.65 | 11.42 | 11.59 | 8,082,159 | +0.17(+1.48%) |
Jan 31, 2007 | 11.29 | 11.47 | 11.27 | 11.42 | 7,831,952 | +0.08(+0.68%) |
Jan 30, 2007 | 11.29 | 11.35 | 11.26 | 11.35 | 3,977,529 | +0.07(+0.59%) |
Jan 29, 2007 | 11.33 | 11.33 | 11.25 | 11.28 | 5,182,082 | -0.02(-0.18%) |
Jan 26, 2007 | 11.17 | 11.33 | 11.17 | 11.30 | 3,914,705 | +0.03(+0.23%) |
Jan 25, 2007 | 11.27 | 11.38 | 11.25 | 11.27 | 5,273,594 | -0.02(-0.20%) |
Jan 24, 2007 | 11.38 | 11.41 | 11.27 | 11.30 | 14,535,976 | +0.16(+1.47%) |
Jan 23, 2007 | 11.09 | 11.14 | 11.06 | 11.13 | 7,120,914 | +0.05(+0.41%) |
Jan 22, 2007 | 11.11 | 11.15 | 11.03 | 11.09 | 5,125,794 | -0.03(-0.30%) |
Jan 19, 2007 | 11.09 | 11.13 | 11.05 | 11.12 | 3,906,353 | +0.06(+0.54%) |
Jan 18, 2007 | 11.04 | 11.08 | 11.01 | 11.06 | 6,238,834 | +0.03(+0.29%) |
Jan 17, 2007 | 11.02 | 11.06 | 10.98 | 11.03 | 4,999,783 | +0.01(+0.06%) |
Jan 16, 2007 | 11.03 | 11.09 | 11.01 | 11.02 | 5,803,786 | +0.01(+0.06%) |
Jan 12, 2007 | 11.12 | 11.15 | 10.97 | 11.01 | 11,289,458 | -0.12(-1.08%) |
Jan 11, 2007 | 11.22 | 11.23 | 11.09 | 11.13 | 9,967,973 | -0.09(-0.77%) |
Jan 10, 2007 | 11.24 | 11.25 | 11.18 | 11.22 | 6,694,945 | -0.03(-0.28%) |
Jan 09, 2007 | 11.27 | 11.28 | 11.16 | 11.25 | 7,877,346 | -0.02(-0.17%) |
Jan 08, 2007 | 11.32 | 11.37 | 11.26 | 11.27 | 7,078,063 | -0.05(-0.45%) |
Jan 05, 2007 | 11.49 | 11.49 | 11.28 | 11.32 | 10,078,006 | -0.17(-1.44%) |
Jan 04, 2007 | 11.49 | 11.55 | 11.42 | 11.49 | 6,292,217 | -0.03(-0.25%) |
Jan 03, 2007 | 11.52 | 11.57 | 11.42 | 11.52 | 8,562,964 | -0.03(-0.23%) |
Dec 29, 2006 | 11.56 | 11.57 | 11.46 | 11.54 | 4,173,991 | -0.02(-0.21%) |
Dec 28, 2006 | 11.54 | 11.61 | 11.54 | 11.57 | 6,481,779 | +0.01(+0.07%) |
Dec 27, 2006 | 11.43 | 11.57 | 11.43 | 11.56 | 4,887,571 | +0.13(+1.17%) |
Dec 26, 2006 | 11.32 | 11.44 | 11.26 | 11.43 | 3,558,460 | +0.09(+0.77%) |
Dec 22, 2006 | 11.33 | 11.36 | 11.22 | 11.34 | 4,021,470 | +0.02(+0.17%) |
Dec 21, 2006 | 11.39 | 11.43 | 11.26 | 11.32 | 4,875,950 | -0.03(-0.26%) |
Dec 20, 2006 | 11.50 | 11.50 | 11.35 | 11.35 | 5,739,510 | -0.12(-1.07%) |
Dec 19, 2006 | 11.33 | 11.47 | 11.28 | 11.47 | 4,576,356 | +0.13(+1.10%) |
Dec 18, 2006 | 11.41 | 11.43 | 11.33 | 11.35 | 5,518,717 | -0.07(-0.59%) |
Dec 15, 2006 | 11.40 | 11.43 | 11.36 | 11.41 | 5,663,249 | +0.02(+0.15%) |
Dec 14, 2006 | 11.36 | 11.43 | 11.34 | 11.40 | 3,643,072 | +0.02(+0.17%) |
Dec 13, 2006 | 11.24 | 11.39 | 11.24 | 11.38 | 5,366,196 | +0.14(+1.27%) |
Dec 12, 2006 | 11.18 | 11.25 | 11.17 | 11.24 | 4,819,300 | +0.06(+0.52%) |
Dec 11, 2006 | 11.18 | 11.20 | 11.14 | 11.18 | 3,945,209 | +0.01(+0.06%) |
Dec 08, 2006 | 11.17 | 11.21 | 11.12 | 11.17 | 4,924,249 | +0.00(+0.00%) |
Dec 07, 2006 | 11.19 | 11.21 | 11.15 | 11.17 | 5,166,103 | -0.00(-0.02%) |
Dec 06, 2006 | 11.18 | 11.20 | 11.15 | 11.17 | 6,230,119 | -0.01(-0.05%) |
Dec 05, 2006 | 11.17 | 11.20 | 11.14 | 11.18 | 8,632,688 | +0.02(+0.20%) |
Dec 04, 2006 | 11.14 | 11.16 | 11.13 | 11.16 | 6,232,661 | +0.02(+0.19%) |