Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.28 | 13.33 | 13.11 | 13.31 | 1,271,000 | +0.16(+1.20%) |
Feb 27, 2007 | 13.40 | 13.67 | 13.03 | 13.15 | 2,141,500 | -0.50(-3.65%) |
Feb 26, 2007 | 13.62 | 13.65 | 13.54 | 13.65 | 633,880 | +0.09(+0.68%) |
Feb 23, 2007 | 13.58 | 13.66 | 13.53 | 13.56 | 710,000 | +0.10(+0.77%) |
Feb 22, 2007 | 13.50 | 13.52 | 13.39 | 13.45 | 580,000 | -0.02(-0.15%) |
Feb 21, 2007 | 13.13 | 13.60 | 13.10 | 13.47 | 1,113,000 | +0.39(+3.00%) |
Feb 20, 2007 | 13.17 | 13.29 | 13.01 | 13.08 | 756,000 | -0.20(-1.54%) |
Feb 16, 2007 | 13.21 | 13.38 | 13.17 | 13.28 | 701,000 | -0.02(-0.12%) |
Feb 15, 2007 | 13.27 | 13.31 | 13.12 | 13.30 | 952,500 | +0.01(+0.08%) |
Feb 14, 2007 | 13.26 | 13.34 | 13.21 | 13.29 | 761,000 | +0.11(+0.80%) |
Feb 13, 2007 | 13.23 | 13.26 | 13.12 | 13.18 | 389,000 | +0.04(+0.29%) |
Feb 12, 2007 | 13.16 | 13.20 | 13.09 | 13.15 | 384,000 | -0.09(-0.71%) |
Feb 09, 2007 | 13.17 | 13.26 | 13.15 | 13.24 | 772,000 | +0.12(+0.95%) |
Feb 08, 2007 | 12.98 | 13.13 | 12.97 | 13.12 | 498,500 | +0.17(+1.30%) |
Feb 07, 2007 | 12.98 | 13.03 | 12.91 | 12.95 | 398,000 | -0.03(-0.20%) |
Feb 06, 2007 | 13.02 | 13.05 | 12.92 | 12.97 | 435,000 | +0.11(+0.82%) |
Feb 05, 2007 | 12.94 | 12.94 | 12.85 | 12.87 | 359,500 | -0.00(-0.02%) |
Feb 02, 2007 | 12.96 | 12.96 | 12.77 | 12.87 | 810,000 | -0.19(-1.42%) |
Feb 01, 2007 | 13.09 | 13.14 | 13.02 | 13.06 | 572,500 | +0.09(+0.66%) |
Jan 31, 2007 | 12.80 | 13.00 | 12.80 | 12.97 | 564,000 | +0.11(+0.86%) |
Jan 30, 2007 | 12.81 | 12.86 | 12.75 | 12.86 | 452,000 | +0.09(+0.69%) |
Jan 29, 2007 | 12.79 | 12.86 | 12.74 | 12.77 | 493,000 | -0.06(-0.50%) |
Jan 26, 2007 | 12.84 | 12.87 | 12.76 | 12.84 | 386,000 | +0.01(+0.08%) |
Jan 25, 2007 | 12.95 | 12.98 | 12.80 | 12.83 | 638,000 | -0.06(-0.43%) |
Jan 24, 2007 | 12.77 | 12.89 | 12.68 | 12.88 | 631,500 | +0.03(+0.20%) |
Jan 23, 2007 | 12.74 | 12.90 | 12.74 | 12.86 | 610,500 | +0.29(+2.29%) |
Jan 22, 2007 | 12.62 | 12.69 | 12.54 | 12.57 | 567,000 | -0.06(-0.44%) |
Jan 19, 2007 | 12.52 | 12.63 | 12.46 | 12.62 | 762,000 | +0.17(+1.40%) |
Jan 18, 2007 | 12.60 | 12.63 | 12.43 | 12.45 | 2,955,000 | -0.10(-0.81%) |
Jan 17, 2007 | 12.39 | 12.58 | 12.39 | 12.55 | 1,192,500 | +0.12(+0.98%) |
Jan 16, 2007 | 12.47 | 12.47 | 12.36 | 12.43 | 686,000 | -0.01(-0.08%) |
Jan 12, 2007 | 12.20 | 12.45 | 12.19 | 12.44 | 969,500 | +0.29(+2.39%) |
Jan 11, 2007 | 12.16 | 12.22 | 12.12 | 12.15 | 625,000 | +0.01(+0.08%) |
Jan 10, 2007 | 12.11 | 12.16 | 12.02 | 12.14 | 787,000 | -0.05(-0.39%) |
Jan 09, 2007 | 12.03 | 12.22 | 12.03 | 12.19 | 806,500 | +0.08(+0.66%) |
Jan 08, 2007 | 12.07 | 12.11 | 11.98 | 12.11 | 1,117,000 | +0.07(+0.55%) |
Jan 05, 2007 | 12.16 | 12.16 | 11.94 | 12.04 | 1,936,500 | -0.32(-2.57%) |
Jan 04, 2007 | 12.42 | 12.50 | 12.32 | 12.36 | 804,500 | -0.10(-0.80%) |
Jan 03, 2007 | 12.75 | 12.80 | 12.41 | 12.46 | 1,380,500 | -0.19(-1.50%) |
Dec 29, 2006 | 12.62 | 12.66 | 12.59 | 12.65 | 879,000 | +0.04(+0.32%) |
Dec 28, 2006 | 12.59 | 12.62 | 12.55 | 12.61 | 539,000 | +0.13(+1.07%) |
Dec 27, 2006 | 12.46 | 12.49 | 12.44 | 12.48 | 518,500 | +0.07(+0.53%) |
Dec 26, 2006 | 12.45 | 12.50 | 12.38 | 12.41 | 217,500 | +0.09(+0.75%) |
Dec 22, 2006 | 12.29 | 12.36 | 12.29 | 12.32 | 276,000 | +0.03(+0.28%) |
Dec 21, 2006 | 12.34 | 12.34 | 12.27 | 12.28 | 482,000 | -0.06(-0.45%) |
Dec 20, 2006 | 12.37 | 12.37 | 12.30 | 12.34 | 544,500 | -0.03(-0.24%) |
Dec 19, 2006 | 12.26 | 12.38 | 12.26 | 12.37 | 3,845,500 | +0.15(+1.23%) |
Dec 18, 2006 | 12.17 | 12.23 | 12.15 | 12.22 | 803,500 | -0.00(-0.02%) |
Dec 15, 2006 | 12.46 | 12.46 | 12.20 | 12.22 | 1,056,500 | -0.21(-1.66%) |
Dec 14, 2006 | 12.48 | 12.50 | 12.43 | 12.43 | 673,000 | -0.07(-0.53%) |
Dec 13, 2006 | 12.43 | 12.52 | 12.39 | 12.49 | 460,500 | -0.02(-0.19%) |
Dec 12, 2006 | 12.49 | 12.52 | 12.45 | 12.52 | 442,000 | -0.01(-0.08%) |
Dec 11, 2006 | 12.45 | 12.53 | 12.44 | 12.53 | 583,500 | +0.11(+0.90%) |
Dec 08, 2006 | 12.62 | 12.68 | 12.39 | 12.42 | 926,000 | -0.14(-1.08%) |
Dec 07, 2006 | 12.53 | 12.57 | 12.41 | 12.55 | 444,000 | +0.02(+0.13%) |
Dec 06, 2006 | 12.63 | 12.69 | 12.47 | 12.54 | 759,500 | -0.24(-1.89%) |
Dec 05, 2006 | 12.87 | 12.87 | 12.68 | 12.78 | 1,045,000 | -0.06(-0.45%) |
Dec 04, 2006 | 12.80 | 12.84 | 12.72 | 12.84 | 723,000 | +0.01(+0.05%) |