Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.95 | 12.19 | 11.71 | 11.86 | 2,865,614 | -0.15(-1.25%) |
Feb 27, 2007 | 12.52 | 12.55 | 11.95 | 12.01 | 2,875,483 | -0.59(-4.68%) |
Feb 26, 2007 | 12.92 | 12.94 | 12.58 | 12.60 | 1,532,962 | -0.31(-2.40%) |
Feb 23, 2007 | 12.90 | 13.12 | 12.87 | 12.91 | 1,371,078 | -0.04(-0.31%) |
Feb 22, 2007 | 13.05 | 13.13 | 12.88 | 12.95 | 988,997 | -0.10(-0.77%) |
Feb 21, 2007 | 12.97 | 13.14 | 12.94 | 13.05 | 1,163,928 | +0.08(+0.62%) |
Feb 20, 2007 | 12.96 | 13.12 | 12.80 | 12.97 | 1,024,143 | -0.05(-0.38%) |
Feb 16, 2007 | 13.14 | 13.14 | 12.85 | 13.02 | 1,677,613 | -0.08(-0.61%) |
Feb 15, 2007 | 12.76 | 13.19 | 12.74 | 13.10 | 2,857,866 | +0.34(+2.66%) |
Feb 14, 2007 | 12.71 | 12.91 | 12.65 | 12.76 | 1,978,981 | +0.10(+0.79%) |
Feb 13, 2007 | 12.52 | 12.68 | 12.45 | 12.66 | 1,604,355 | +0.18(+1.44%) |
Feb 12, 2007 | 12.70 | 12.70 | 12.42 | 12.48 | 1,564,397 | -0.28(-2.19%) |
Feb 09, 2007 | 12.94 | 13.18 | 12.69 | 12.76 | 3,393,284 | -0.08(-0.62%) |
Feb 08, 2007 | 12.24 | 12.93 | 12.24 | 12.84 | 4,003,575 | +0.54(+4.39%) |
Feb 07, 2007 | 11.99 | 12.44 | 11.91 | 12.30 | 2,829,093 | +0.40(+3.36%) |
Feb 06, 2007 | 12.20 | 12.21 | 11.70 | 11.90 | 4,696,347 | -0.28(-2.30%) |
Feb 05, 2007 | 12.54 | 12.54 | 12.13 | 12.18 | 2,403,924 | -0.30(-2.40%) |
Feb 02, 2007 | 12.75 | 12.97 | 12.45 | 12.48 | 2,381,430 | -0.13(-1.03%) |
Feb 01, 2007 | 12.73 | 12.80 | 12.45 | 12.61 | 3,021,794 | -0.09(-0.71%) |
Jan 31, 2007 | 12.88 | 12.95 | 12.52 | 12.70 | 2,472,114 | -0.23(-1.78%) |
Jan 30, 2007 | 13.18 | 13.24 | 12.84 | 12.93 | 3,190,897 | -0.25(-1.90%) |
Jan 29, 2007 | 13.25 | 13.45 | 13.06 | 13.18 | 2,480,398 | -0.11(-0.83%) |
Jan 26, 2007 | 13.39 | 13.42 | 13.16 | 13.29 | 1,936,514 | -0.02(-0.15%) |
Jan 25, 2007 | 13.49 | 13.51 | 13.17 | 13.31 | 1,765,356 | -0.18(-1.33%) |
Jan 24, 2007 | 13.10 | 13.50 | 12.83 | 13.49 | 3,789,203 | +0.46(+3.53%) |
Jan 23, 2007 | 14.25 | 14.28 | 12.96 | 13.03 | 10,645,067 | -1.37(-9.51%) |
Jan 22, 2007 | 14.62 | 14.66 | 14.30 | 14.40 | 2,886,644 | -0.23(-1.57%) |
Jan 19, 2007 | 14.52 | 14.72 | 14.42 | 14.63 | 1,978,556 | +0.17(+1.18%) |
Jan 18, 2007 | 14.42 | 14.83 | 14.28 | 14.46 | 2,015,566 | +0.06(+0.42%) |
Jan 17, 2007 | 14.49 | 14.60 | 14.36 | 14.40 | 1,987,591 | -0.12(-0.83%) |
Jan 16, 2007 | 14.72 | 14.92 | 14.45 | 14.52 | 1,549,436 | -0.09(-0.62%) |
Jan 12, 2007 | 13.98 | 14.72 | 13.75 | 14.61 | 2,730,369 | +0.65(+4.66%) |
Jan 11, 2007 | 14.12 | 14.19 | 13.77 | 13.96 | 1,843,053 | -0.21(-1.48%) |
Jan 10, 2007 | 14.12 | 14.26 | 14.01 | 14.17 | 1,662,303 | -0.02(-0.14%) |
Jan 09, 2007 | 14.39 | 14.45 | 13.97 | 14.19 | 2,577,678 | -0.21(-1.46%) |
Jan 08, 2007 | 14.52 | 14.60 | 14.26 | 14.40 | 1,760,023 | -0.12(-0.83%) |
Jan 05, 2007 | 14.79 | 14.85 | 14.41 | 14.52 | 1,932,720 | -0.33(-2.22%) |
Jan 04, 2007 | 15.18 | 15.28 | 14.78 | 14.85 | 2,404,946 | -0.39(-2.56%) |
Jan 03, 2007 | 15.31 | 15.44 | 15.02 | 15.24 | 2,339,417 | +0.03(+0.20%) |
Dec 29, 2006 | 15.41 | 15.60 | 15.16 | 15.21 | 1,470,619 | -0.23(-1.49%) |
Dec 28, 2006 | 15.41 | 15.62 | 15.36 | 15.44 | 778,123 | +0.04(+0.26%) |
Dec 27, 2006 | 15.13 | 15.65 | 15.13 | 15.40 | 1,256,381 | +0.28(+1.85%) |
Dec 26, 2006 | 15.21 | 15.26 | 14.83 | 15.12 | 944,476 | -0.09(-0.59%) |
Dec 22, 2006 | 15.52 | 15.52 | 15.13 | 15.21 | 1,021,418 | -0.36(-2.31%) |
Dec 21, 2006 | 15.71 | 15.83 | 15.38 | 15.57 | 1,069,959 | -0.26(-1.64%) |
Dec 20, 2006 | 15.83 | 15.99 | 15.69 | 15.83 | 615,626 | -0.03(-0.19%) |
Dec 19, 2006 | 15.99 | 16.02 | 15.65 | 15.86 | 1,410,932 | -0.24(-1.49%) |
Dec 18, 2006 | 16.49 | 16.60 | 16.07 | 16.10 | 928,839 | -0.38(-2.31%) |
Dec 15, 2006 | 16.35 | 16.80 | 16.30 | 16.48 | 1,704,194 | +0.22(+1.35%) |
Dec 14, 2006 | 16.53 | 16.85 | 16.21 | 16.26 | 1,616,378 | -0.17(-1.03%) |
Dec 13, 2006 | 16.70 | 16.98 | 16.35 | 16.43 | 1,146,745 | -0.17(-1.02%) |
Dec 12, 2006 | 16.97 | 17.17 | 16.50 | 16.60 | 1,120,346 | -0.30(-1.78%) |
Dec 11, 2006 | 16.99 | 17.10 | 16.79 | 16.90 | 882,167 | +0.06(+0.36%) |
Dec 08, 2006 | 17.21 | 17.21 | 16.71 | 16.84 | 894,200 | -0.31(-1.81%) |
Dec 07, 2006 | 17.21 | 17.41 | 17.04 | 17.15 | 740,795 | -0.05(-0.29%) |
Dec 06, 2006 | 17.18 | 17.31 | 17.10 | 17.20 | 860,951 | +0.06(+0.35%) |
Dec 05, 2006 | 17.09 | 17.47 | 16.95 | 17.14 | 2,100,560 | +0.14(+0.82%) |
Dec 04, 2006 | 16.10 | 17.43 | 16.10 | 17.00 | 4,549,367 | +0.82(+5.07%) |