Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.17 | 13.34 | 13.04 | 13.12 | 821,195 | -0.04(-0.34%) |
Feb 27, 2007 | 13.27 | 13.31 | 13.15 | 13.16 | 770,735 | -0.27(-2.04%) |
Feb 26, 2007 | 13.42 | 13.57 | 13.35 | 13.44 | 963,118 | +0.02(+0.15%) |
Feb 23, 2007 | 13.47 | 13.47 | 13.31 | 13.42 | 718,032 | -0.02(-0.18%) |
Feb 22, 2007 | 13.49 | 13.55 | 13.40 | 13.44 | 948,324 | -0.06(-0.43%) |
Feb 21, 2007 | 13.49 | 13.59 | 13.44 | 13.50 | 1,403,211 | -0.03(-0.25%) |
Feb 20, 2007 | 13.50 | 13.63 | 13.44 | 13.54 | 1,430,413 | +0.00(+0.04%) |
Feb 16, 2007 | 13.64 | 13.72 | 13.45 | 13.53 | 901,899 | -0.18(-1.28%) |
Feb 15, 2007 | 13.70 | 13.78 | 13.68 | 13.71 | 416,076 | +0.01(+0.07%) |
Feb 14, 2007 | 13.70 | 13.74 | 13.67 | 13.70 | 734,498 | +0.00(+0.04%) |
Feb 13, 2007 | 13.66 | 13.74 | 13.60 | 13.69 | 755,692 | +0.02(+0.18%) |
Feb 12, 2007 | 13.45 | 13.70 | 13.43 | 13.67 | 548,031 | +0.17(+1.27%) |
Feb 09, 2007 | 13.65 | 13.66 | 13.38 | 13.50 | 425,456 | -0.20(-1.43%) |
Feb 08, 2007 | 13.59 | 13.70 | 13.44 | 13.69 | 576,068 | +0.08(+0.61%) |
Feb 07, 2007 | 13.48 | 13.71 | 13.35 | 13.61 | 637,105 | +0.17(+1.27%) |
Feb 06, 2007 | 13.33 | 13.50 | 13.29 | 13.44 | 1,779,618 | +0.11(+0.84%) |
Feb 05, 2007 | 13.49 | 13.53 | 13.22 | 13.33 | 654,639 | -0.35(-2.57%) |
Feb 02, 2007 | 13.72 | 13.77 | 13.45 | 13.68 | 845,913 | -0.12(-0.89%) |
Feb 01, 2007 | 14.08 | 14.10 | 13.69 | 13.80 | 1,004,973 | -0.29(-2.05%) |
Jan 31, 2007 | 13.77 | 14.57 | 13.77 | 14.09 | 912,985 | +0.54(+3.97%) |
Jan 30, 2007 | 13.52 | 13.59 | 13.44 | 13.55 | 197,022 | +0.09(+0.65%) |
Jan 29, 2007 | 13.50 | 13.51 | 13.33 | 13.46 | 233,916 | -0.07(-0.51%) |
Jan 26, 2007 | 13.45 | 13.58 | 13.30 | 13.53 | 273,740 | +0.18(+1.32%) |
Jan 25, 2007 | 13.79 | 13.79 | 13.32 | 13.35 | 400,759 | -0.45(-3.22%) |
Jan 24, 2007 | 13.49 | 13.80 | 13.46 | 13.80 | 292,931 | +0.31(+2.32%) |
Jan 23, 2007 | 13.52 | 13.57 | 13.42 | 13.49 | 238,613 | +0.02(+0.15%) |
Jan 22, 2007 | 13.52 | 13.53 | 13.38 | 13.47 | 399,031 | -0.08(-0.58%) |
Jan 19, 2007 | 13.26 | 13.60 | 13.09 | 13.55 | 649,579 | +0.29(+2.18%) |
Jan 18, 2007 | 13.59 | 13.59 | 13.26 | 13.26 | 310,785 | -0.33(-2.41%) |
Jan 17, 2007 | 13.50 | 13.61 | 13.41 | 13.58 | 394,195 | +0.01(+0.11%) |
Jan 16, 2007 | 13.53 | 13.68 | 13.49 | 13.57 | 402,493 | +0.09(+0.69%) |
Jan 12, 2007 | 13.54 | 13.65 | 13.30 | 13.48 | 476,741 | -0.12(-0.86%) |
Jan 11, 2007 | 13.27 | 13.71 | 13.27 | 13.59 | 730,483 | +0.38(+2.89%) |
Jan 10, 2007 | 13.13 | 13.24 | 12.97 | 13.21 | 598,970 | +0.02(+0.15%) |
Jan 09, 2007 | 13.23 | 13.34 | 13.13 | 13.19 | 372,759 | -0.05(-0.41%) |
Jan 08, 2007 | 13.13 | 13.42 | 13.03 | 13.25 | 591,326 | +0.09(+0.67%) |
Jan 05, 2007 | 13.31 | 13.40 | 13.11 | 13.16 | 359,180 | -0.20(-1.46%) |
Jan 04, 2007 | 13.41 | 13.54 | 13.27 | 13.35 | 538,819 | -0.06(-0.44%) |
Jan 03, 2007 | 13.46 | 13.64 | 13.22 | 13.41 | 608,406 | +0.09(+0.70%) |
Dec 29, 2006 | 13.16 | 13.39 | 13.16 | 13.32 | 437,348 | +0.12(+0.89%) |
Dec 28, 2006 | 13.12 | 13.25 | 13.12 | 13.20 | 747,336 | +0.02(+0.15%) |
Dec 27, 2006 | 13.19 | 13.28 | 13.10 | 13.18 | 400,563 | -0.01(-0.07%) |
Dec 26, 2006 | 13.13 | 13.28 | 13.11 | 13.19 | 435,604 | +0.06(+0.45%) |
Dec 22, 2006 | 13.26 | 13.34 | 13.11 | 13.13 | 474,387 | -0.16(-1.18%) |
Dec 21, 2006 | 13.48 | 13.56 | 13.27 | 13.29 | 669,479 | -0.19(-1.41%) |
Dec 20, 2006 | 13.45 | 13.56 | 13.45 | 13.48 | 393,479 | -0.07(-0.51%) |
Dec 19, 2006 | 13.57 | 13.67 | 13.40 | 13.55 | 443,064 | -0.04(-0.29%) |
Dec 18, 2006 | 13.86 | 13.93 | 13.57 | 13.59 | 547,706 | -0.25(-1.80%) |
Dec 15, 2006 | 14.05 | 14.07 | 13.80 | 13.84 | 760,831 | -0.18(-1.26%) |
Dec 14, 2006 | 14.10 | 14.18 | 13.97 | 14.01 | 1,427,250 | -0.03(-0.24%) |
Dec 13, 2006 | 14.12 | 14.20 | 14.05 | 14.05 | 646,843 | +0.01(+0.10%) |
Dec 12, 2006 | 14.16 | 14.18 | 13.99 | 14.03 | 1,459,143 | -0.09(-0.66%) |
Dec 11, 2006 | 14.08 | 14.19 | 14.03 | 14.13 | 710,230 | -0.03(-0.21%) |
Dec 08, 2006 | 14.17 | 14.18 | 14.06 | 14.16 | 516,422 | -0.01(-0.07%) |
Dec 07, 2006 | 14.18 | 14.22 | 14.14 | 14.17 | 472,166 | -0.01(-0.10%) |
Dec 06, 2006 | 14.28 | 14.29 | 14.10 | 14.18 | 496,902 | -0.11(-0.79%) |
Dec 05, 2006 | 14.31 | 14.37 | 14.24 | 14.29 | 350,092 | -0.01(-0.07%) |
Dec 04, 2006 | 14.13 | 14.39 | 14.00 | 14.30 | 416,405 | +0.21(+1.46%) |