Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.99 | 13.45 | 12.84 | 13.03 | 627,222 | +0.04(+0.30%) |
Feb 27, 2007 | 13.36 | 13.36 | 12.92 | 13.00 | 871,700 | -0.57(-4.19%) |
Feb 26, 2007 | 14.01 | 14.01 | 13.43 | 13.56 | 640,770 | -0.35(-2.50%) |
Feb 23, 2007 | 13.86 | 13.95 | 13.71 | 13.91 | 317,677 | +0.00(+0.00%) |
Feb 22, 2007 | 13.98 | 14.06 | 13.84 | 13.91 | 478,005 | -0.08(-0.56%) |
Feb 21, 2007 | 13.69 | 14.05 | 13.67 | 13.99 | 476,568 | +0.22(+1.61%) |
Feb 20, 2007 | 13.52 | 13.79 | 13.33 | 13.77 | 387,168 | +0.28(+2.05%) |
Feb 16, 2007 | 13.60 | 13.67 | 13.34 | 13.49 | 301,907 | -0.10(-0.75%) |
Feb 15, 2007 | 13.56 | 13.67 | 13.31 | 13.60 | 419,069 | +0.02(+0.17%) |
Feb 14, 2007 | 13.47 | 13.59 | 13.32 | 13.57 | 735,991 | +0.11(+0.82%) |
Feb 13, 2007 | 13.30 | 13.46 | 13.23 | 13.46 | 299,590 | +0.15(+1.13%) |
Feb 12, 2007 | 13.34 | 13.34 | 13.17 | 13.31 | 292,514 | -0.02(-0.12%) |
Feb 09, 2007 | 13.39 | 13.46 | 13.18 | 13.33 | 365,854 | -0.09(-0.71%) |
Feb 08, 2007 | 13.64 | 13.64 | 13.34 | 13.42 | 344,847 | -0.12(-0.87%) |
Feb 07, 2007 | 13.66 | 13.67 | 13.48 | 13.54 | 598,797 | -0.14(-1.04%) |
Feb 06, 2007 | 13.80 | 13.81 | 13.56 | 13.68 | 608,530 | -0.03(-0.23%) |
Feb 05, 2007 | 13.92 | 13.92 | 13.59 | 13.71 | 1,082,364 | -0.17(-1.19%) |
Feb 02, 2007 | 13.71 | 13.94 | 13.63 | 13.88 | 757,637 | +0.20(+1.44%) |
Feb 01, 2007 | 13.41 | 13.71 | 13.19 | 13.68 | 794,913 | +0.32(+2.36%) |
Jan 31, 2007 | 13.22 | 13.38 | 13.11 | 13.37 | 1,552,107 | +0.15(+1.13%) |
Jan 30, 2007 | 12.92 | 13.26 | 12.74 | 13.22 | 850,097 | +0.35(+2.70%) |
Jan 29, 2007 | 12.73 | 12.96 | 12.53 | 12.87 | 986,076 | +0.29(+2.32%) |
Jan 26, 2007 | 12.77 | 12.85 | 12.33 | 12.58 | 841,413 | -0.22(-1.73%) |
Jan 25, 2007 | 12.81 | 12.89 | 12.69 | 12.80 | 705,448 | -0.06(-0.49%) |
Jan 24, 2007 | 12.78 | 12.87 | 12.15 | 12.86 | 553,629 | +0.04(+0.31%) |
Jan 23, 2007 | 12.75 | 12.84 | 12.56 | 12.82 | 922,772 | +0.01(+0.06%) |
Jan 22, 2007 | 13.09 | 13.14 | 12.63 | 12.81 | 456,211 | -0.15(-1.16%) |
Jan 19, 2007 | 12.81 | 13.00 | 12.77 | 12.96 | 454,846 | +0.10(+0.80%) |
Jan 18, 2007 | 12.81 | 13.03 | 12.65 | 12.86 | 616,675 | +0.09(+0.74%) |
Jan 17, 2007 | 12.83 | 12.91 | 12.67 | 12.77 | 439,379 | -0.04(-0.31%) |
Jan 16, 2007 | 12.67 | 12.88 | 12.60 | 12.81 | 566,759 | +0.21(+1.63%) |
Jan 12, 2007 | 12.34 | 12.61 | 12.32 | 12.60 | 337,612 | +0.28(+2.24%) |
Jan 11, 2007 | 12.15 | 12.44 | 12.11 | 12.32 | 391,297 | +0.22(+1.83%) |
Jan 10, 2007 | 12.09 | 12.14 | 11.99 | 12.10 | 251,502 | -0.08(-0.65%) |
Jan 09, 2007 | 12.08 | 12.22 | 11.98 | 12.18 | 427,039 | +0.08(+0.65%) |
Jan 08, 2007 | 12.21 | 12.24 | 12.02 | 12.10 | 301,125 | -0.13(-1.10%) |
Jan 05, 2007 | 12.43 | 12.47 | 12.18 | 12.24 | 430,679 | -0.24(-1.90%) |
Jan 04, 2007 | 12.31 | 12.52 | 12.06 | 12.47 | 669,555 | +0.36(+3.00%) |
Jan 03, 2007 | 12.03 | 12.21 | 11.95 | 12.11 | 629,461 | +0.25(+2.13%) |
Dec 29, 2006 | 12.09 | 12.11 | 11.83 | 11.86 | 278,760 | -0.21(-1.70%) |
Dec 28, 2006 | 12.12 | 12.15 | 12.01 | 12.06 | 259,738 | -0.09(-0.78%) |
Dec 27, 2006 | 12.07 | 12.17 | 12.04 | 12.16 | 343,711 | +0.13(+1.05%) |
Dec 26, 2006 | 11.79 | 12.07 | 11.79 | 12.03 | 212,528 | +0.21(+1.74%) |
Dec 22, 2006 | 11.90 | 11.93 | 11.72 | 11.83 | 569,704 | -0.08(-0.66%) |
Dec 21, 2006 | 11.87 | 11.93 | 11.83 | 11.91 | 500,458 | +0.04(+0.33%) |
Dec 20, 2006 | 11.86 | 11.91 | 11.73 | 11.87 | 800,996 | +0.00(+0.00%) |
Dec 19, 2006 | 11.84 | 11.88 | 11.68 | 11.87 | 680,407 | -0.06(-0.46%) |
Dec 18, 2006 | 12.10 | 12.20 | 11.89 | 11.92 | 526,683 | -0.13(-1.11%) |
Dec 15, 2006 | 12.05 | 12.14 | 11.89 | 12.06 | 739,898 | -0.01(-0.07%) |
Dec 14, 2006 | 12.00 | 12.13 | 11.92 | 12.06 | 489,201 | +0.06(+0.53%) |
Dec 13, 2006 | 12.14 | 12.16 | 11.90 | 12.00 | 759,657 | -0.13(-1.04%) |
Dec 12, 2006 | 12.03 | 12.18 | 12.03 | 12.13 | 613,917 | +0.03(+0.26%) |
Dec 11, 2006 | 12.20 | 12.20 | 12.02 | 12.10 | 538,545 | -0.07(-0.58%) |
Dec 08, 2006 | 12.36 | 12.37 | 12.09 | 12.17 | 225,628 | -0.16(-1.28%) |
Dec 07, 2006 | 12.23 | 12.49 | 12.23 | 12.32 | 470,219 | +0.08(+0.65%) |
Dec 06, 2006 | 11.93 | 12.28 | 11.92 | 12.25 | 678,272 | +0.27(+2.24%) |
Dec 05, 2006 | 12.04 | 12.04 | 11.87 | 11.98 | 1,180,837 | -0.06(-0.46%) |
Dec 04, 2006 | 12.26 | 12.32 | 12.02 | 12.03 | 1,190,507 | -0.17(-1.42%) |