Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.18 | 13.48 | 12.85 | 13.36 | 8,812,744 | +0.19(+1.42%) |
Feb 27, 2007 | 13.49 | 13.60 | 13.03 | 13.18 | 8,904,008 | -1.04(-7.30%) |
Feb 26, 2007 | 14.29 | 14.48 | 14.07 | 14.21 | 2,671,809 | +0.00(+0.03%) |
Feb 23, 2007 | 14.20 | 14.38 | 14.06 | 14.21 | 2,113,933 | -0.00(-0.03%) |
Feb 22, 2007 | 14.51 | 14.59 | 14.08 | 14.21 | 2,869,902 | -0.16(-1.13%) |
Feb 21, 2007 | 13.87 | 14.41 | 13.83 | 14.38 | 4,836,101 | +0.47(+3.39%) |
Feb 20, 2007 | 14.16 | 14.16 | 13.71 | 13.91 | 4,587,996 | -0.27(-1.92%) |
Feb 16, 2007 | 14.11 | 14.26 | 13.93 | 14.18 | 6,798,075 | +0.11(+0.76%) |
Feb 15, 2007 | 13.81 | 14.26 | 13.80 | 14.07 | 6,796,406 | +0.26(+1.90%) |
Feb 14, 2007 | 13.96 | 14.11 | 13.80 | 13.81 | 3,868,892 | -0.11(-0.81%) |
Feb 13, 2007 | 13.59 | 14.16 | 13.58 | 13.92 | 5,354,719 | +0.49(+3.66%) |
Feb 12, 2007 | 13.27 | 13.67 | 13.16 | 13.43 | 3,670,914 | +0.13(+0.98%) |
Feb 09, 2007 | 13.46 | 13.51 | 13.15 | 13.30 | 3,405,612 | -0.24(-1.75%) |
Feb 08, 2007 | 13.54 | 13.58 | 13.34 | 13.54 | 2,524,021 | -0.07(-0.55%) |
Feb 07, 2007 | 13.69 | 13.88 | 13.53 | 13.61 | 3,217,857 | -0.09(-0.67%) |
Feb 06, 2007 | 13.47 | 13.74 | 13.38 | 13.70 | 4,281,179 | +0.14(+1.04%) |
Feb 05, 2007 | 13.83 | 13.87 | 13.52 | 13.56 | 4,416,920 | -0.32(-2.27%) |
Feb 02, 2007 | 14.01 | 14.02 | 13.68 | 13.88 | 3,549,709 | -0.17(-1.23%) |
Feb 01, 2007 | 13.99 | 14.06 | 13.76 | 14.05 | 4,089,169 | +0.17(+1.20%) |
Jan 31, 2007 | 13.86 | 14.12 | 13.66 | 13.88 | 5,300,649 | -0.04(-0.28%) |
Jan 30, 2007 | 13.86 | 14.15 | 13.74 | 13.92 | 7,092,880 | +0.20(+1.47%) |
Jan 29, 2007 | 13.23 | 13.97 | 13.19 | 13.72 | 8,545,330 | +0.59(+4.50%) |
Jan 26, 2007 | 13.30 | 13.51 | 13.02 | 13.13 | 4,890,734 | -0.16(-1.20%) |
Jan 25, 2007 | 12.92 | 13.44 | 12.86 | 13.29 | 7,923,353 | +0.63(+4.95%) |
Jan 24, 2007 | 11.95 | 12.70 | 11.94 | 12.66 | 5,188,383 | +0.30(+2.43%) |
Jan 23, 2007 | 11.82 | 12.41 | 11.82 | 12.36 | 4,550,088 | +0.54(+4.55%) |
Jan 22, 2007 | 11.90 | 12.03 | 11.82 | 11.82 | 3,709,220 | +0.01(+0.06%) |
Jan 19, 2007 | 11.57 | 11.88 | 11.54 | 11.82 | 3,742,013 | +0.22(+1.86%) |
Jan 18, 2007 | 11.72 | 11.93 | 11.52 | 11.60 | 3,458,996 | -0.13(-1.12%) |
Jan 17, 2007 | 11.60 | 11.86 | 11.60 | 11.73 | 2,870,061 | +0.08(+0.67%) |
Jan 16, 2007 | 11.76 | 11.86 | 11.59 | 11.65 | 3,139,697 | -0.05(-0.42%) |
Jan 12, 2007 | 11.60 | 11.82 | 11.54 | 11.70 | 2,916,675 | +0.11(+0.92%) |
Jan 11, 2007 | 11.58 | 11.82 | 11.46 | 11.60 | 2,502,196 | +0.06(+0.55%) |
Jan 10, 2007 | 11.35 | 11.58 | 11.27 | 11.53 | 2,268,267 | +0.15(+1.34%) |
Jan 09, 2007 | 11.44 | 11.46 | 11.16 | 11.38 | 3,463,246 | -0.04(-0.37%) |
Jan 08, 2007 | 11.16 | 11.43 | 11.13 | 11.42 | 3,730,155 | +0.18(+1.64%) |
Jan 05, 2007 | 11.24 | 11.32 | 11.01 | 11.24 | 2,643,345 | +0.02(+0.16%) |
Jan 04, 2007 | 11.05 | 11.26 | 10.92 | 11.22 | 3,241,362 | +0.06(+0.57%) |
Jan 03, 2007 | 11.62 | 11.69 | 11.01 | 11.16 | 5,053,710 | -0.33(-2.90%) |
Dec 29, 2006 | 11.65 | 11.66 | 11.46 | 11.49 | 2,150,931 | -0.24(-2.05%) |
Dec 28, 2006 | 11.66 | 11.91 | 11.65 | 11.73 | 3,137,675 | +0.02(+0.15%) |
Dec 27, 2006 | 11.42 | 11.75 | 11.34 | 11.71 | 2,700,123 | +0.40(+3.50%) |
Dec 26, 2006 | 11.26 | 11.42 | 11.26 | 11.32 | 1,506,161 | +0.00(+0.03%) |
Dec 22, 2006 | 11.32 | 11.40 | 11.20 | 11.31 | 1,393,236 | -0.06(-0.56%) |
Dec 21, 2006 | 11.30 | 11.54 | 11.25 | 11.38 | 2,707,559 | -0.08(-0.74%) |
Dec 20, 2006 | 11.56 | 11.69 | 11.39 | 11.46 | 3,062,269 | -0.01(-0.12%) |
Dec 19, 2006 | 11.32 | 11.53 | 11.15 | 11.48 | 6,075,390 | +0.10(+0.90%) |
Dec 18, 2006 | 11.64 | 11.69 | 11.32 | 11.37 | 4,134,270 | -0.33(-2.81%) |
Dec 15, 2006 | 11.63 | 11.76 | 11.60 | 11.70 | 5,195,463 | +0.06(+0.52%) |
Dec 14, 2006 | 11.65 | 11.86 | 11.50 | 11.64 | 5,916,540 | -0.04(-0.33%) |
Dec 13, 2006 | 11.32 | 11.74 | 10.98 | 11.68 | 11,170,005 | +0.40(+3.51%) |
Dec 12, 2006 | 11.43 | 11.47 | 11.02 | 11.29 | 11,825,860 | -0.78(-6.43%) |
Dec 11, 2006 | 12.19 | 12.37 | 11.80 | 12.06 | 7,135,002 | -0.38(-3.07%) |
Dec 08, 2006 | 12.43 | 12.51 | 12.21 | 12.44 | 6,730,317 | -0.11(-0.90%) |
Dec 07, 2006 | 12.40 | 12.71 | 12.35 | 12.56 | 5,750,037 | +0.16(+1.31%) |
Dec 06, 2006 | 12.12 | 12.58 | 12.00 | 12.39 | 6,490,943 | +0.21(+1.69%) |
Dec 05, 2006 | 12.04 | 12.32 | 11.91 | 12.19 | 5,843,396 | -0.01(-0.06%) |
Dec 04, 2006 | 11.42 | 12.29 | 11.28 | 12.20 | 8,669,678 | +0.86(+7.63%) |