Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.73 | 13.86 | 13.70 | 13.70 | 33,117 | -0.06(-0.44%) |
Feb 27, 2007 | 13.78 | 13.89 | 13.75 | 13.76 | 33,508 | -0.13(-0.94%) |
Feb 26, 2007 | 13.87 | 13.95 | 13.86 | 13.89 | 24,654 | -0.03(-0.22%) |
Feb 23, 2007 | 13.84 | 13.99 | 13.80 | 13.92 | 37,152 | +0.03(+0.22%) |
Feb 22, 2007 | 13.90 | 13.99 | 13.85 | 13.89 | 10,149 | +0.04(+0.29%) |
Feb 21, 2007 | 13.85 | 14.06 | 13.79 | 13.85 | 24,905 | -0.14(-1.00%) |
Feb 20, 2007 | 13.85 | 14.00 | 13.85 | 13.99 | 12,297 | +0.09(+0.65%) |
Feb 16, 2007 | 13.82 | 13.90 | 13.76 | 13.90 | 23,224 | +0.04(+0.29%) |
Feb 15, 2007 | 13.23 | 14.05 | 13.23 | 13.86 | 183,992 | +0.77(+5.88%) |
Feb 14, 2007 | 13.23 | 13.25 | 13.00 | 13.09 | 33,684 | +0.03(+0.23%) |
Feb 13, 2007 | 13.12 | 13.28 | 13.06 | 13.06 | 18,681 | -0.06(-0.46%) |
Feb 12, 2007 | 13.20 | 13.23 | 13.12 | 13.12 | 23,127 | -0.12(-0.91%) |
Feb 09, 2007 | 13.42 | 13.48 | 13.21 | 13.24 | 13,716 | -0.15(-1.12%) |
Feb 08, 2007 | 13.23 | 13.49 | 13.20 | 13.39 | 27,994 | +0.11(+0.83%) |
Feb 07, 2007 | 13.50 | 13.50 | 13.25 | 13.28 | 30,122 | -0.20(-1.48%) |
Feb 06, 2007 | 13.48 | 13.64 | 13.44 | 13.48 | 43,467 | +0.05(+0.37%) |
Feb 05, 2007 | 13.30 | 13.52 | 13.30 | 13.43 | 24,096 | +0.10(+0.75%) |
Feb 02, 2007 | 13.56 | 13.59 | 13.30 | 13.33 | 34,985 | -0.17(-1.26%) |
Feb 01, 2007 | 13.60 | 13.60 | 13.48 | 13.50 | 17,660 | -0.03(-0.22%) |
Jan 31, 2007 | 13.52 | 13.59 | 13.39 | 13.53 | 16,913 | +0.11(+0.82%) |
Jan 30, 2007 | 13.33 | 13.81 | 13.33 | 13.42 | 22,333 | +0.08(+0.60%) |
Jan 29, 2007 | 13.48 | 13.61 | 13.34 | 13.34 | 41,460 | -0.12(-0.89%) |
Jan 26, 2007 | 13.52 | 13.72 | 13.37 | 13.46 | 19,931 | +0.00(+0.00%) |
Jan 25, 2007 | 13.73 | 13.75 | 13.45 | 13.46 | 17,287 | -0.23(-1.68%) |
Jan 24, 2007 | 13.56 | 13.70 | 13.56 | 13.69 | 28,097 | +0.18(+1.33%) |
Jan 23, 2007 | 13.63 | 13.71 | 13.50 | 13.51 | 51,374 | -0.06(-0.44%) |
Jan 22, 2007 | 13.70 | 13.81 | 13.50 | 13.57 | 53,890 | -0.02(-0.15%) |
Jan 19, 2007 | 13.70 | 13.85 | 13.59 | 13.59 | 32,508 | -0.16(-1.16%) |
Jan 18, 2007 | 13.58 | 14.48 | 13.51 | 13.75 | 95,861 | +0.21(+1.55%) |
Jan 17, 2007 | 14.10 | 14.12 | 13.54 | 13.54 | 45,316 | -0.46(-3.29%) |
Jan 16, 2007 | 14.22 | 14.60 | 14.00 | 14.00 | 92,776 | +0.26(+1.89%) |
Jan 12, 2007 | 13.61 | 13.85 | 13.61 | 13.74 | 34,053 | +0.18(+1.33%) |
Jan 11, 2007 | 13.87 | 13.87 | 13.50 | 13.56 | 52,842 | +0.01(+0.07%) |
Jan 10, 2007 | 13.32 | 13.81 | 13.21 | 13.55 | 153,069 | +0.35(+2.65%) |
Jan 09, 2007 | 13.25 | 13.30 | 13.19 | 13.20 | 22,909 | +0.00(+0.00%) |
Jan 08, 2007 | 13.04 | 13.35 | 13.04 | 13.20 | 65,346 | +0.20(+1.54%) |
Jan 05, 2007 | 13.08 | 13.21 | 12.93 | 13.00 | 64,530 | +0.10(+0.78%) |
Jan 04, 2007 | 12.99 | 13.35 | 12.80 | 12.90 | 122,297 | +0.05(+0.39%) |
Jan 03, 2007 | 12.73 | 12.88 | 12.73 | 12.85 | 35,696 | +0.16(+1.26%) |
Dec 29, 2006 | 12.27 | 12.74 | 12.27 | 12.69 | 35,627 | +0.43(+3.51%) |
Dec 28, 2006 | 12.23 | 12.44 | 12.23 | 12.26 | 112,475 | -0.25(-2.00%) |
Dec 27, 2006 | 12.45 | 12.65 | 12.45 | 12.51 | 21,101 | +0.06(+0.48%) |
Dec 26, 2006 | 12.07 | 12.45 | 12.07 | 12.45 | 21,905 | +0.42(+3.49%) |
Dec 22, 2006 | 12.43 | 12.48 | 11.88 | 12.03 | 74,839 | -0.38(-3.06%) |
Dec 21, 2006 | 12.65 | 12.65 | 12.30 | 12.41 | 63,646 | -0.20(-1.59%) |
Dec 20, 2006 | 12.80 | 12.94 | 12.58 | 12.61 | 17,599 | -0.22(-1.71%) |
Dec 19, 2006 | 12.89 | 12.92 | 12.69 | 12.83 | 12,510 | -0.08(-0.62%) |
Dec 18, 2006 | 12.80 | 13.19 | 12.65 | 12.91 | 64,674 | +0.20(+1.57%) |
Dec 15, 2006 | 12.60 | 12.80 | 12.50 | 12.71 | 38,742 | +0.09(+0.71%) |
Dec 14, 2006 | 12.63 | 12.68 | 12.50 | 12.62 | 23,638 | -0.11(-0.86%) |
Dec 13, 2006 | 12.61 | 12.89 | 12.55 | 12.73 | 15,130 | +0.23(+1.84%) |
Dec 12, 2006 | 12.50 | 12.70 | 12.46 | 12.50 | 61,640 | +0.01(+0.08%) |
Dec 11, 2006 | 12.68 | 12.70 | 12.27 | 12.49 | 123,401 | -0.16(-1.26%) |
Dec 08, 2006 | 12.73 | 12.92 | 12.56 | 12.65 | 26,740 | -0.12(-0.94%) |
Dec 07, 2006 | 13.16 | 13.18 | 12.74 | 12.77 | 61,126 | -0.18(-1.39%) |
Dec 06, 2006 | 13.18 | 13.20 | 12.91 | 12.95 | 16,515 | -0.24(-1.78%) |
Dec 05, 2006 | 13.00 | 13.19 | 12.93 | 13.19 | 21,065 | +0.20(+1.50%) |
Dec 04, 2006 | 12.57 | 12.99 | 12.57 | 12.99 | 25,701 | +0.29(+2.28%) |