Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.57 | 13.78 | 13.46 | 13.59 | 1,567,443 | +0.02(+0.18%) |
Feb 27, 2007 | 13.94 | 14.00 | 13.45 | 13.57 | 1,828,549 | -0.60(-4.22%) |
Feb 26, 2007 | 14.37 | 14.37 | 13.83 | 14.16 | 1,283,988 | -0.10(-0.69%) |
Feb 23, 2007 | 14.43 | 14.43 | 14.24 | 14.26 | 817,118 | -0.16(-1.10%) |
Feb 22, 2007 | 14.55 | 14.55 | 14.31 | 14.42 | 1,152,103 | -0.14(-0.95%) |
Feb 21, 2007 | 14.53 | 14.60 | 14.43 | 14.56 | 838,371 | -0.04(-0.30%) |
Feb 20, 2007 | 14.32 | 14.67 | 14.09 | 14.60 | 1,203,717 | +0.23(+1.58%) |
Feb 16, 2007 | 14.39 | 14.50 | 14.16 | 14.38 | 1,144,816 | -0.01(-0.03%) |
Feb 15, 2007 | 14.23 | 14.48 | 14.13 | 14.38 | 890,592 | +0.18(+1.29%) |
Feb 14, 2007 | 14.36 | 14.53 | 14.13 | 14.20 | 1,085,078 | -0.17(-1.20%) |
Feb 13, 2007 | 14.14 | 14.37 | 13.96 | 14.37 | 1,150,160 | +0.21(+1.50%) |
Feb 12, 2007 | 14.38 | 14.38 | 13.91 | 14.16 | 1,378,265 | -0.22(-1.51%) |
Feb 09, 2007 | 14.70 | 14.77 | 14.02 | 14.38 | 2,135,196 | -0.34(-2.32%) |
Feb 08, 2007 | 14.91 | 15.00 | 14.67 | 14.72 | 1,257,557 | -0.20(-1.33%) |
Feb 07, 2007 | 14.57 | 14.92 | 14.52 | 14.92 | 1,002,929 | +0.34(+2.34%) |
Feb 06, 2007 | 14.40 | 14.59 | 14.35 | 14.57 | 741,013 | +0.19(+1.34%) |
Feb 05, 2007 | 14.26 | 14.40 | 14.23 | 14.38 | 765,909 | +0.05(+0.38%) |
Feb 02, 2007 | 14.29 | 14.33 | 14.21 | 14.33 | 663,491 | +0.00(+0.00%) |
Feb 01, 2007 | 14.23 | 14.33 | 14.11 | 14.33 | 630,296 | +0.11(+0.76%) |
Jan 31, 2007 | 14.18 | 14.35 | 14.04 | 14.22 | 832,906 | +0.05(+0.38%) |
Jan 30, 2007 | 14.13 | 14.16 | 13.95 | 14.16 | 522,008 | +0.01(+0.07%) |
Jan 29, 2007 | 14.00 | 14.23 | 14.00 | 14.15 | 682,113 | +0.09(+0.67%) |
Jan 26, 2007 | 14.06 | 14.07 | 13.91 | 14.06 | 626,451 | +0.00(+0.00%) |
Jan 25, 2007 | 14.10 | 14.16 | 13.94 | 14.06 | 1,075,593 | +0.00(+0.03%) |
Jan 24, 2007 | 13.84 | 14.07 | 13.83 | 14.06 | 687,780 | +0.24(+1.75%) |
Jan 23, 2007 | 13.69 | 13.88 | 13.66 | 13.81 | 592,851 | +0.08(+0.61%) |
Jan 22, 2007 | 13.89 | 13.89 | 13.71 | 13.73 | 755,384 | -0.19(-1.38%) |
Jan 19, 2007 | 13.76 | 13.92 | 13.59 | 13.92 | 675,433 | +0.16(+1.18%) |
Jan 18, 2007 | 13.81 | 13.83 | 13.63 | 13.76 | 874,400 | -0.04(-0.32%) |
Jan 17, 2007 | 13.85 | 13.93 | 13.73 | 13.80 | 646,489 | -0.05(-0.36%) |
Jan 16, 2007 | 13.81 | 13.87 | 13.71 | 13.85 | 908,809 | +0.14(+1.04%) |
Jan 12, 2007 | 13.71 | 13.74 | 13.66 | 13.71 | 506,018 | +0.01(+0.11%) |
Jan 11, 2007 | 13.58 | 13.81 | 13.54 | 13.70 | 655,800 | +0.15(+1.09%) |
Jan 10, 2007 | 13.41 | 13.58 | 13.34 | 13.55 | 763,278 | +0.06(+0.44%) |
Jan 09, 2007 | 13.33 | 13.50 | 13.23 | 13.49 | 742,025 | +0.14(+1.04%) |
Jan 08, 2007 | 13.37 | 13.41 | 13.23 | 13.35 | 922,573 | -0.03(-0.26%) |
Jan 05, 2007 | 13.80 | 13.80 | 13.38 | 13.38 | 1,196,835 | -0.41(-3.01%) |
Jan 04, 2007 | 13.70 | 13.81 | 13.49 | 13.80 | 925,811 | +0.10(+0.76%) |
Jan 03, 2007 | 13.67 | 13.88 | 13.54 | 13.70 | 1,093,607 | +0.01(+0.07%) |
Dec 29, 2006 | 13.77 | 13.82 | 13.66 | 13.69 | 788,377 | -0.06(-0.43%) |
Dec 28, 2006 | 13.78 | 13.83 | 13.64 | 13.74 | 591,839 | -0.07(-0.54%) |
Dec 27, 2006 | 13.65 | 13.82 | 13.65 | 13.82 | 603,983 | +0.23(+1.67%) |
Dec 26, 2006 | 13.42 | 13.64 | 13.42 | 13.59 | 464,727 | +0.16(+1.21%) |
Dec 22, 2006 | 13.52 | 13.56 | 13.36 | 13.43 | 497,517 | -0.08(-0.62%) |
Dec 21, 2006 | 13.65 | 13.78 | 13.48 | 13.51 | 785,745 | -0.15(-1.12%) |
Dec 20, 2006 | 13.57 | 13.73 | 13.57 | 13.67 | 601,150 | +0.10(+0.73%) |
Dec 19, 2006 | 13.51 | 13.60 | 13.34 | 13.57 | 1,055,757 | -0.08(-0.58%) |
Dec 18, 2006 | 13.95 | 13.95 | 13.62 | 13.65 | 1,137,530 | -0.27(-1.95%) |
Dec 15, 2006 | 13.85 | 14.01 | 13.80 | 13.92 | 1,485,266 | +0.09(+0.64%) |
Dec 14, 2006 | 13.88 | 14.06 | 13.79 | 13.83 | 954,958 | -0.08(-0.57%) |
Dec 13, 2006 | 13.87 | 13.94 | 13.81 | 13.91 | 922,370 | +0.06(+0.46%) |
Dec 12, 2006 | 13.97 | 14.02 | 13.76 | 13.84 | 785,745 | -0.06(-0.43%) |
Dec 11, 2006 | 13.83 | 13.98 | 13.80 | 13.90 | 650,335 | +0.09(+0.64%) |
Dec 08, 2006 | 13.73 | 13.84 | 13.62 | 13.81 | 623,415 | +0.07(+0.54%) |
Dec 07, 2006 | 13.85 | 13.89 | 13.70 | 13.74 | 744,049 | -0.16(-1.14%) |
Dec 06, 2006 | 13.88 | 13.96 | 13.77 | 13.90 | 1,340,544 | +0.02(+0.14%) |
Dec 05, 2006 | 13.90 | 13.95 | 13.81 | 13.88 | 1,668,040 | +0.02(+0.14%) |
Dec 04, 2006 | 13.69 | 13.90 | 13.65 | 13.86 | 1,371,310 | +0.21(+1.56%) |