Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.89 | 12.13 | 11.69 | 11.94 | 26,912,096 | +0.06(+0.49%) |
Feb 27, 2007 | 12.23 | 12.30 | 11.79 | 11.89 | 49,109,216 | -0.49(-3.94%) |
Feb 26, 2007 | 12.57 | 12.60 | 12.30 | 12.37 | 26,181,638 | -0.29(-2.26%) |
Feb 23, 2007 | 12.76 | 12.81 | 12.64 | 12.66 | 32,604,666 | -0.10(-0.79%) |
Feb 22, 2007 | 12.53 | 12.77 | 12.48 | 12.76 | 30,879,934 | +0.24(+1.88%) |
Feb 21, 2007 | 12.61 | 12.69 | 12.47 | 12.52 | 26,755,590 | -0.16(-1.28%) |
Feb 20, 2007 | 12.76 | 12.77 | 12.55 | 12.69 | 26,543,092 | -0.07(-0.58%) |
Feb 16, 2007 | 12.86 | 12.91 | 12.71 | 12.76 | 17,704,954 | -0.08(-0.63%) |
Feb 15, 2007 | 12.89 | 12.89 | 12.76 | 12.84 | 17,754,484 | -0.05(-0.36%) |
Feb 14, 2007 | 12.66 | 12.93 | 12.65 | 12.89 | 25,595,380 | +0.26(+2.08%) |
Feb 13, 2007 | 12.67 | 12.75 | 12.55 | 12.63 | 21,537,080 | -0.00(-0.03%) |
Feb 12, 2007 | 12.74 | 12.74 | 12.52 | 12.63 | 21,095,518 | -0.11(-0.88%) |
Feb 09, 2007 | 12.95 | 12.99 | 12.72 | 12.74 | 20,364,752 | -0.18(-1.38%) |
Feb 08, 2007 | 13.02 | 13.05 | 12.81 | 12.92 | 31,326,962 | -0.10(-0.74%) |
Feb 07, 2007 | 13.02 | 13.14 | 12.87 | 13.02 | 21,352,812 | +0.00(+0.00%) |
Feb 06, 2007 | 13.16 | 13.18 | 12.86 | 13.02 | 30,542,894 | -0.14(-1.03%) |
Feb 05, 2007 | 13.22 | 13.26 | 13.10 | 13.15 | 20,114,482 | -0.10(-0.73%) |
Feb 02, 2007 | 13.37 | 13.37 | 13.15 | 13.25 | 19,921,892 | -0.05(-0.41%) |
Feb 01, 2007 | 13.58 | 13.69 | 13.29 | 13.30 | 35,980,132 | -0.20(-1.52%) |
Jan 31, 2007 | 13.38 | 13.59 | 13.28 | 13.51 | 28,312,940 | +0.15(+1.10%) |
Jan 30, 2007 | 13.60 | 13.67 | 13.34 | 13.36 | 36,701,680 | +0.00(+0.00%) |
Jan 29, 2007 | 13.17 | 13.45 | 13.01 | 13.36 | 28,792,132 | +0.26(+2.01%) |
Jan 26, 2007 | 13.21 | 13.29 | 12.95 | 13.10 | 28,349,812 | -0.03(-0.27%) |
Jan 25, 2007 | 13.41 | 13.43 | 13.10 | 13.13 | 27,080,758 | -0.32(-2.36%) |
Jan 24, 2007 | 13.61 | 13.64 | 13.44 | 13.45 | 21,142,544 | -0.06(-0.46%) |
Jan 23, 2007 | 13.65 | 13.79 | 13.46 | 13.51 | 16,262,482 | -0.13(-0.96%) |
Jan 22, 2007 | 13.72 | 13.76 | 13.53 | 13.64 | 14,401,668 | -0.10(-0.70%) |
Jan 19, 2007 | 13.73 | 13.89 | 13.68 | 13.74 | 16,977,498 | -0.09(-0.64%) |
Jan 18, 2007 | 14.12 | 14.15 | 13.75 | 13.83 | 15,660,655 | -0.20(-1.43%) |
Jan 17, 2007 | 14.02 | 14.12 | 13.99 | 14.03 | 16,441,118 | +0.03(+0.19%) |
Jan 16, 2007 | 13.92 | 14.06 | 13.80 | 14.00 | 12,171,131 | +0.12(+0.89%) |
Jan 12, 2007 | 13.85 | 14.05 | 13.82 | 13.88 | 16,320,829 | +0.03(+0.25%) |
Jan 11, 2007 | 13.34 | 13.93 | 13.34 | 13.84 | 23,006,766 | +0.41(+3.05%) |
Jan 10, 2007 | 13.41 | 13.44 | 13.21 | 13.43 | 24,133,642 | -0.04(-0.32%) |
Jan 09, 2007 | 13.53 | 13.68 | 13.41 | 13.48 | 18,502,642 | -0.06(-0.43%) |
Jan 08, 2007 | 13.50 | 13.63 | 13.49 | 13.53 | 15,022,465 | -0.05(-0.37%) |
Jan 05, 2007 | 13.58 | 13.64 | 13.52 | 13.58 | 16,984,726 | -0.06(-0.43%) |
Jan 04, 2007 | 13.67 | 13.72 | 13.45 | 13.64 | 18,960,026 | +0.02(+0.11%) |
Jan 03, 2007 | 13.76 | 13.99 | 13.39 | 13.63 | 23,326,862 | -0.07(-0.48%) |
Dec 29, 2006 | 13.80 | 13.90 | 13.65 | 13.69 | 10,726,580 | -0.12(-0.84%) |
Dec 28, 2006 | 13.87 | 13.90 | 13.73 | 13.81 | 10,385,136 | -0.03(-0.20%) |
Dec 27, 2006 | 13.78 | 14.00 | 13.78 | 13.84 | 8,873,725 | +0.04(+0.28%) |
Dec 26, 2006 | 13.85 | 13.89 | 13.72 | 13.80 | 9,870,337 | -0.05(-0.39%) |
Dec 22, 2006 | 14.06 | 14.10 | 13.85 | 13.85 | 10,331,863 | -0.22(-1.59%) |
Dec 21, 2006 | 14.04 | 14.23 | 14.01 | 14.07 | 10,657,764 | -0.00(-0.03%) |
Dec 20, 2006 | 14.11 | 14.20 | 14.07 | 14.08 | 12,550,265 | -0.04(-0.30%) |
Dec 19, 2006 | 13.92 | 14.13 | 13.87 | 14.12 | 13,746,665 | +0.10(+0.72%) |
Dec 18, 2006 | 14.10 | 14.18 | 13.93 | 14.02 | 11,216,954 | -0.06(-0.41%) |
Dec 15, 2006 | 14.17 | 14.30 | 14.02 | 14.08 | 20,748,194 | -0.07(-0.49%) |
Dec 14, 2006 | 14.02 | 14.24 | 13.96 | 14.15 | 13,885,567 | +0.20(+1.44%) |
Dec 13, 2006 | 14.11 | 14.13 | 13.87 | 13.95 | 13,649,653 | -0.08(-0.58%) |
Dec 12, 2006 | 14.12 | 14.18 | 13.92 | 14.03 | 13,070,256 | -0.13(-0.93%) |
Dec 11, 2006 | 14.26 | 14.30 | 13.97 | 14.16 | 10,655,110 | +0.08(+0.58%) |
Dec 08, 2006 | 14.09 | 14.24 | 13.96 | 14.08 | 14,284,136 | -0.02(-0.16%) |
Dec 07, 2006 | 14.23 | 14.31 | 14.07 | 14.10 | 14,191,920 | -0.15(-1.03%) |
Dec 06, 2006 | 14.28 | 14.29 | 14.10 | 14.25 | 13,021,871 | +0.01(+0.05%) |
Dec 05, 2006 | 14.17 | 14.36 | 14.11 | 14.24 | 27,801,302 | +0.42(+3.05%) |
Dec 04, 2006 | 13.67 | 13.91 | 13.63 | 13.82 | 17,175,852 | +0.21(+1.56%) |