Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.80 | 12.04 | 11.60 | 11.86 | 27,116,274 | +0.06(+0.49%) |
Feb 27, 2007 | 12.14 | 12.20 | 11.70 | 11.80 | 49,481,800 | -0.48(-3.94%) |
Feb 26, 2007 | 12.47 | 12.51 | 12.20 | 12.28 | 26,380,276 | -0.28(-2.26%) |
Feb 23, 2007 | 12.66 | 12.71 | 12.55 | 12.56 | 32,852,034 | -0.10(-0.79%) |
Feb 22, 2007 | 12.43 | 12.67 | 12.38 | 12.66 | 31,114,216 | +0.23(+1.88%) |
Feb 21, 2007 | 12.52 | 12.59 | 12.38 | 12.43 | 26,958,582 | -0.16(-1.28%) |
Feb 20, 2007 | 12.66 | 12.68 | 12.45 | 12.59 | 26,744,470 | -0.07(-0.58%) |
Feb 16, 2007 | 12.76 | 12.81 | 12.61 | 12.66 | 17,839,278 | -0.08(-0.63%) |
Feb 15, 2007 | 12.79 | 12.79 | 12.66 | 12.75 | 17,889,186 | -0.05(-0.36%) |
Feb 14, 2007 | 12.56 | 12.83 | 12.55 | 12.79 | 25,789,568 | +0.26(+2.08%) |
Feb 13, 2007 | 12.58 | 12.65 | 12.46 | 12.53 | 21,700,480 | -0.00(-0.03%) |
Feb 12, 2007 | 12.65 | 12.65 | 12.42 | 12.53 | 21,255,566 | -0.11(-0.88%) |
Feb 09, 2007 | 12.85 | 12.89 | 12.62 | 12.65 | 20,519,258 | -0.18(-1.38%) |
Feb 08, 2007 | 12.93 | 12.96 | 12.72 | 12.82 | 31,564,636 | -0.10(-0.74%) |
Feb 07, 2007 | 12.92 | 13.04 | 12.77 | 12.92 | 21,514,814 | +0.00(+0.00%) |
Feb 06, 2007 | 13.06 | 13.08 | 12.76 | 12.92 | 30,774,618 | -0.13(-1.03%) |
Feb 05, 2007 | 13.12 | 13.16 | 13.00 | 13.05 | 20,267,088 | -0.10(-0.73%) |
Feb 02, 2007 | 13.27 | 13.27 | 13.05 | 13.15 | 20,073,036 | -0.05(-0.41%) |
Feb 01, 2007 | 13.48 | 13.59 | 13.19 | 13.20 | 36,253,112 | -0.20(-1.52%) |
Jan 31, 2007 | 13.27 | 13.49 | 13.18 | 13.40 | 28,527,748 | +0.15(+1.10%) |
Jan 30, 2007 | 13.50 | 13.57 | 13.24 | 13.26 | 36,980,132 | +0.00(+0.00%) |
Jan 29, 2007 | 13.07 | 13.35 | 12.91 | 13.26 | 29,010,574 | +0.26(+2.01%) |
Jan 26, 2007 | 13.11 | 13.19 | 12.85 | 13.00 | 28,564,898 | -0.03(-0.26%) |
Jan 25, 2007 | 13.31 | 13.33 | 13.00 | 13.03 | 27,286,218 | -0.31(-2.36%) |
Jan 24, 2007 | 13.50 | 13.54 | 13.34 | 13.35 | 21,302,950 | -0.06(-0.46%) |
Jan 23, 2007 | 13.54 | 13.69 | 13.36 | 13.41 | 16,385,864 | -0.13(-0.96%) |
Jan 22, 2007 | 13.62 | 13.66 | 13.43 | 13.54 | 14,510,932 | -0.10(-0.70%) |
Jan 19, 2007 | 13.63 | 13.79 | 13.58 | 13.64 | 17,106,304 | -0.09(-0.64%) |
Jan 18, 2007 | 14.02 | 14.05 | 13.64 | 13.72 | 15,779,471 | -0.20(-1.43%) |
Jan 17, 2007 | 13.91 | 14.01 | 13.88 | 13.92 | 16,565,855 | +0.03(+0.19%) |
Jan 16, 2007 | 13.81 | 13.95 | 13.70 | 13.90 | 12,263,472 | +0.12(+0.89%) |
Jan 12, 2007 | 13.75 | 13.94 | 13.72 | 13.77 | 16,444,653 | +0.03(+0.25%) |
Jan 11, 2007 | 13.24 | 13.83 | 13.24 | 13.74 | 23,181,314 | +0.41(+3.05%) |
Jan 10, 2007 | 13.31 | 13.34 | 13.11 | 13.33 | 24,316,740 | -0.04(-0.32%) |
Jan 09, 2007 | 13.43 | 13.58 | 13.31 | 13.37 | 18,643,020 | -0.06(-0.43%) |
Jan 08, 2007 | 13.39 | 13.53 | 13.39 | 13.43 | 15,136,438 | -0.05(-0.37%) |
Jan 05, 2007 | 13.47 | 13.54 | 13.42 | 13.48 | 17,113,586 | -0.06(-0.43%) |
Jan 04, 2007 | 13.57 | 13.62 | 13.35 | 13.54 | 19,103,874 | +0.02(+0.11%) |
Jan 03, 2007 | 13.66 | 13.89 | 13.29 | 13.52 | 23,503,840 | -0.07(-0.48%) |
Dec 29, 2006 | 13.69 | 13.79 | 13.54 | 13.59 | 10,807,961 | -0.12(-0.84%) |
Dec 28, 2006 | 13.77 | 13.80 | 13.63 | 13.70 | 10,463,927 | -0.03(-0.20%) |
Dec 27, 2006 | 13.68 | 13.89 | 13.68 | 13.73 | 8,941,049 | +0.04(+0.28%) |
Dec 26, 2006 | 13.75 | 13.78 | 13.62 | 13.69 | 9,945,222 | -0.05(-0.39%) |
Dec 22, 2006 | 13.95 | 14.00 | 13.74 | 13.75 | 10,410,249 | -0.22(-1.59%) |
Dec 21, 2006 | 13.94 | 14.12 | 13.91 | 13.97 | 10,738,623 | -0.00(-0.03%) |
Dec 20, 2006 | 14.00 | 14.10 | 13.97 | 13.97 | 12,645,482 | -0.04(-0.30%) |
Dec 19, 2006 | 13.81 | 14.03 | 13.77 | 14.02 | 13,850,960 | +0.10(+0.72%) |
Dec 18, 2006 | 14.00 | 14.07 | 13.83 | 13.92 | 11,302,056 | -0.06(-0.41%) |
Dec 15, 2006 | 14.06 | 14.19 | 13.91 | 13.97 | 20,905,608 | -0.07(-0.49%) |
Dec 14, 2006 | 13.92 | 14.14 | 13.85 | 14.04 | 13,990,915 | +0.20(+1.44%) |
Dec 13, 2006 | 14.00 | 14.02 | 13.76 | 13.84 | 13,753,211 | -0.08(-0.58%) |
Dec 12, 2006 | 14.02 | 14.08 | 13.82 | 13.92 | 13,169,419 | -0.13(-0.93%) |
Dec 11, 2006 | 14.15 | 14.19 | 13.87 | 14.05 | 10,735,949 | +0.08(+0.58%) |
Dec 08, 2006 | 13.99 | 14.14 | 13.85 | 13.97 | 14,392,508 | -0.02(-0.16%) |
Dec 07, 2006 | 14.12 | 14.20 | 13.97 | 14.00 | 14,299,592 | -0.15(-1.03%) |
Dec 06, 2006 | 14.18 | 14.18 | 14.00 | 14.14 | 13,120,667 | +0.01(+0.05%) |
Dec 05, 2006 | 14.06 | 14.25 | 14.01 | 14.13 | 28,012,228 | +0.42(+3.05%) |
Dec 04, 2006 | 13.56 | 13.81 | 13.52 | 13.72 | 17,306,162 | +0.21(+1.56%) |