Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.54 | 13.56 | 13.01 | 13.18 | 4,066,400 | -0.12(-0.92%) |
Feb 27, 2007 | 13.80 | 13.89 | 13.05 | 13.30 | 3,915,200 | -0.69(-4.90%) |
Feb 26, 2007 | 14.24 | 14.25 | 13.93 | 13.98 | 2,668,850 | -0.21(-1.44%) |
Feb 23, 2007 | 14.12 | 14.34 | 14.09 | 14.19 | 2,025,600 | +0.19(+1.34%) |
Feb 22, 2007 | 13.93 | 14.02 | 13.88 | 14.00 | 1,417,800 | +0.11(+0.79%) |
Feb 21, 2007 | 13.88 | 14.00 | 13.78 | 13.89 | 1,507,000 | -0.06(-0.41%) |
Feb 20, 2007 | 14.05 | 14.10 | 13.90 | 13.95 | 1,330,400 | -0.11(-0.80%) |
Feb 16, 2007 | 14.12 | 14.17 | 14.00 | 14.06 | 642,600 | -0.05(-0.34%) |
Feb 15, 2007 | 14.19 | 14.21 | 14.04 | 14.11 | 1,220,200 | -0.04(-0.32%) |
Feb 14, 2007 | 13.86 | 14.17 | 13.83 | 14.15 | 2,628,084 | +0.37(+2.70%) |
Feb 13, 2007 | 13.65 | 13.82 | 13.65 | 13.78 | 1,918,088 | +0.13(+0.97%) |
Feb 12, 2007 | 13.71 | 13.85 | 13.62 | 13.65 | 2,171,008 | -0.06(-0.47%) |
Feb 09, 2007 | 13.96 | 14.04 | 13.70 | 13.71 | 1,714,200 | -0.28(-1.97%) |
Feb 08, 2007 | 14.04 | 14.08 | 13.90 | 13.99 | 2,148,600 | -0.06(-0.41%) |
Feb 07, 2007 | 14.38 | 14.38 | 13.95 | 14.04 | 2,576,000 | -0.33(-2.28%) |
Feb 06, 2007 | 14.34 | 14.45 | 14.19 | 14.37 | 1,537,800 | +0.09(+0.59%) |
Feb 05, 2007 | 14.65 | 14.65 | 14.25 | 14.29 | 2,149,800 | -0.10(-0.70%) |
Feb 02, 2007 | 14.52 | 14.53 | 14.28 | 14.39 | 1,710,600 | -0.11(-0.76%) |
Feb 01, 2007 | 14.37 | 14.54 | 14.36 | 14.50 | 1,340,400 | +0.14(+0.98%) |
Jan 31, 2007 | 14.36 | 14.49 | 14.23 | 14.36 | 1,742,800 | -0.05(-0.38%) |
Jan 30, 2007 | 14.62 | 14.72 | 14.34 | 14.41 | 2,156,200 | -0.18(-1.20%) |
Jan 29, 2007 | 14.27 | 14.72 | 14.25 | 14.59 | 1,819,200 | +0.31(+2.21%) |
Jan 26, 2007 | 14.29 | 14.35 | 14.06 | 14.27 | 1,047,400 | -0.00(-0.04%) |
Jan 25, 2007 | 14.62 | 14.63 | 14.23 | 14.28 | 1,075,200 | -0.35(-2.36%) |
Jan 24, 2007 | 14.50 | 14.63 | 14.47 | 14.62 | 1,062,600 | +0.13(+0.88%) |
Jan 23, 2007 | 14.22 | 14.59 | 14.16 | 14.49 | 1,297,200 | +0.27(+1.92%) |
Jan 22, 2007 | 14.36 | 14.45 | 14.05 | 14.22 | 1,252,400 | -0.16(-1.15%) |
Jan 19, 2007 | 14.24 | 14.40 | 14.21 | 14.39 | 952,200 | +0.11(+0.79%) |
Jan 18, 2007 | 14.36 | 14.39 | 14.23 | 14.28 | 1,368,600 | -0.05(-0.38%) |
Jan 17, 2007 | 14.34 | 14.41 | 14.31 | 14.33 | 1,041,000 | -0.03(-0.23%) |
Jan 16, 2007 | 14.29 | 14.57 | 14.29 | 14.36 | 1,659,600 | +0.13(+0.91%) |
Jan 12, 2007 | 14.25 | 14.29 | 14.11 | 14.23 | 1,286,000 | +0.03(+0.19%) |
Jan 11, 2007 | 13.99 | 14.28 | 13.99 | 14.21 | 1,637,800 | +0.26(+1.85%) |
Jan 10, 2007 | 13.92 | 13.99 | 13.51 | 13.95 | 1,565,000 | +0.04(+0.27%) |
Jan 09, 2007 | 13.85 | 13.96 | 13.72 | 13.91 | 1,602,200 | +0.06(+0.43%) |
Jan 08, 2007 | 13.95 | 14.09 | 13.74 | 13.85 | 2,630,800 | -0.20(-1.41%) |
Jan 05, 2007 | 13.79 | 14.20 | 13.74 | 14.05 | 3,042,000 | +0.20(+1.43%) |
Jan 04, 2007 | 13.65 | 13.92 | 13.54 | 13.85 | 2,077,000 | +0.03(+0.20%) |
Jan 03, 2007 | 13.41 | 13.82 | 13.09 | 13.82 | 5,612,000 | +0.41(+3.10%) |
Dec 29, 2006 | 13.48 | 13.60 | 13.31 | 13.41 | 1,047,600 | -0.12(-0.85%) |
Dec 28, 2006 | 13.57 | 13.66 | 13.48 | 13.52 | 1,481,600 | -0.09(-0.64%) |
Dec 27, 2006 | 13.56 | 13.76 | 13.50 | 13.61 | 1,833,400 | +0.08(+0.57%) |
Dec 26, 2006 | 13.35 | 13.61 | 13.30 | 13.53 | 1,397,200 | +0.17(+1.23%) |
Dec 22, 2006 | 13.41 | 13.45 | 13.25 | 13.37 | 2,381,800 | -0.04(-0.34%) |
Dec 21, 2006 | 13.41 | 13.46 | 13.26 | 13.41 | 3,157,800 | +0.22(+1.67%) |
Dec 20, 2006 | 12.55 | 13.80 | 13.14 | 13.19 | 11,131,200 | +1.04(+8.51%) |
Dec 19, 2006 | 12.06 | 12.18 | 11.87 | 12.16 | 2,094,600 | +0.03(+0.27%) |
Dec 18, 2006 | 12.23 | 12.35 | 12.09 | 12.12 | 1,032,600 | -0.10(-0.82%) |
Dec 15, 2006 | 12.26 | 12.43 | 12.10 | 12.22 | 1,303,200 | -0.03(-0.27%) |
Dec 14, 2006 | 12.27 | 12.40 | 12.24 | 12.26 | 1,037,200 | +0.03(+0.27%) |
Dec 13, 2006 | 12.31 | 12.37 | 12.20 | 12.22 | 2,083,200 | +0.06(+0.51%) |
Dec 12, 2006 | 12.35 | 12.40 | 12.08 | 12.16 | 1,008,200 | -0.19(-1.52%) |
Dec 11, 2006 | 12.27 | 12.39 | 12.24 | 12.35 | 965,800 | +0.09(+0.75%) |
Dec 08, 2006 | 12.08 | 12.34 | 12.04 | 12.26 | 843,800 | +0.16(+1.30%) |
Dec 07, 2006 | 12.28 | 12.30 | 12.10 | 12.10 | 869,400 | -0.16(-1.33%) |
Dec 06, 2006 | 12.25 | 12.36 | 12.21 | 12.26 | 1,888,000 | +0.01(+0.12%) |
Dec 05, 2006 | 11.88 | 12.30 | 11.87 | 12.25 | 3,520,800 | +0.38(+3.16%) |
Dec 04, 2006 | 11.65 | 11.87 | 11.65 | 11.87 | 2,392,800 | +0.18(+1.56%) |