Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.34 | 12.57 | 12.24 | 12.28 | 7,633,551 | -0.16(-1.25%) |
Feb 27, 2007 | 12.75 | 12.76 | 12.42 | 12.43 | 8,160,779 | -0.39(-3.04%) |
Feb 26, 2007 | 12.98 | 13.00 | 12.78 | 12.82 | 4,448,709 | -0.11(-0.83%) |
Feb 23, 2007 | 12.89 | 13.02 | 12.81 | 12.93 | 7,577,381 | +0.08(+0.64%) |
Feb 22, 2007 | 12.59 | 12.90 | 12.56 | 12.85 | 9,458,345 | +0.42(+3.36%) |
Feb 21, 2007 | 12.47 | 12.47 | 12.32 | 12.43 | 4,644,453 | -0.07(-0.58%) |
Feb 20, 2007 | 12.37 | 12.52 | 12.25 | 12.50 | 3,938,097 | +0.08(+0.64%) |
Feb 16, 2007 | 12.49 | 12.49 | 12.35 | 12.42 | 2,845,187 | -0.03(-0.22%) |
Feb 15, 2007 | 12.46 | 12.52 | 12.38 | 12.45 | 3,658,519 | -0.03(-0.25%) |
Feb 14, 2007 | 12.32 | 12.55 | 12.28 | 12.48 | 6,435,294 | +0.24(+1.94%) |
Feb 13, 2007 | 12.24 | 12.35 | 12.11 | 12.24 | 4,552,133 | +0.07(+0.57%) |
Feb 12, 2007 | 12.33 | 12.35 | 12.05 | 12.17 | 4,620,230 | -0.04(-0.31%) |
Feb 09, 2007 | 12.42 | 12.53 | 12.19 | 12.21 | 7,512,779 | -0.08(-0.67%) |
Feb 08, 2007 | 12.36 | 12.36 | 12.24 | 12.29 | 5,668,164 | -0.02(-0.14%) |
Feb 07, 2007 | 12.20 | 12.38 | 12.09 | 12.31 | 5,110,597 | +0.20(+1.62%) |
Feb 06, 2007 | 12.14 | 12.19 | 11.96 | 12.11 | 6,235,145 | -0.02(-0.14%) |
Feb 05, 2007 | 12.06 | 12.26 | 12.00 | 12.13 | 8,344,781 | -0.14(-1.12%) |
Feb 02, 2007 | 12.27 | 12.38 | 12.16 | 12.27 | 11,200,667 | -0.08(-0.61%) |
Feb 01, 2007 | 12.20 | 12.48 | 12.16 | 12.35 | 10,870,261 | +0.36(+2.99%) |
Jan 31, 2007 | 11.90 | 12.04 | 11.81 | 11.99 | 8,741,175 | +0.06(+0.46%) |
Jan 30, 2007 | 12.16 | 12.17 | 11.92 | 11.93 | 5,170,605 | -0.13(-1.11%) |
Jan 29, 2007 | 12.05 | 12.15 | 11.97 | 12.07 | 4,224,143 | -0.03(-0.26%) |
Jan 26, 2007 | 11.99 | 12.27 | 11.94 | 12.10 | 6,140,065 | +0.07(+0.55%) |
Jan 25, 2007 | 12.10 | 12.26 | 11.95 | 12.03 | 5,422,243 | -0.09(-0.77%) |
Jan 24, 2007 | 11.97 | 12.17 | 11.96 | 12.12 | 5,542,289 | +0.18(+1.50%) |
Jan 23, 2007 | 11.90 | 12.14 | 11.84 | 11.95 | 5,055,335 | +0.06(+0.52%) |
Jan 22, 2007 | 11.98 | 12.07 | 11.76 | 11.88 | 9,275,091 | -0.13(-1.06%) |
Jan 19, 2007 | 11.91 | 12.12 | 11.88 | 12.01 | 7,589,039 | +0.06(+0.52%) |
Jan 18, 2007 | 12.33 | 12.41 | 11.94 | 11.95 | 10,398,830 | -0.39(-3.19%) |
Jan 17, 2007 | 12.24 | 12.42 | 12.22 | 12.34 | 6,308,421 | -0.06(-0.50%) |
Jan 16, 2007 | 12.38 | 12.45 | 12.19 | 12.40 | 7,067,263 | +0.04(+0.31%) |
Jan 12, 2007 | 12.33 | 12.46 | 12.24 | 12.37 | 4,927,714 | -0.00(-0.03%) |
Jan 11, 2007 | 12.17 | 12.48 | 12.14 | 12.37 | 7,875,273 | +0.25(+2.05%) |
Jan 10, 2007 | 11.84 | 12.17 | 11.78 | 12.12 | 4,632,731 | +0.19(+1.59%) |
Jan 09, 2007 | 11.72 | 12.02 | 11.71 | 11.93 | 6,565,020 | +0.20(+1.67%) |
Jan 08, 2007 | 11.60 | 11.88 | 11.57 | 11.73 | 6,524,459 | +0.17(+1.49%) |
Jan 05, 2007 | 11.68 | 11.70 | 11.41 | 11.56 | 5,831,675 | -0.07(-0.56%) |
Jan 04, 2007 | 11.48 | 11.69 | 11.33 | 11.63 | 4,984,043 | +0.18(+1.54%) |
Jan 03, 2007 | 11.39 | 11.75 | 11.27 | 11.45 | 6,615,526 | +0.18(+1.56%) |
Dec 29, 2006 | 11.32 | 11.46 | 11.25 | 11.28 | 3,453,197 | -0.04(-0.33%) |
Dec 28, 2006 | 11.38 | 11.41 | 11.30 | 11.31 | 3,206,492 | -0.07(-0.61%) |
Dec 27, 2006 | 11.50 | 11.60 | 11.38 | 11.38 | 3,497,317 | -0.04(-0.33%) |
Dec 26, 2006 | 11.30 | 11.46 | 11.30 | 11.42 | 2,278,717 | +0.13(+1.19%) |
Dec 22, 2006 | 11.58 | 11.64 | 11.29 | 11.29 | 4,546,806 | -0.22(-1.92%) |
Dec 21, 2006 | 11.58 | 11.70 | 11.43 | 11.51 | 3,503,401 | -0.08(-0.68%) |
Dec 20, 2006 | 11.54 | 11.72 | 11.49 | 11.59 | 3,205,892 | +0.11(+0.93%) |
Dec 19, 2006 | 11.55 | 11.55 | 11.44 | 11.48 | 4,954,066 | -0.07(-0.60%) |
Dec 18, 2006 | 11.79 | 11.84 | 11.50 | 11.55 | 4,703,046 | -0.24(-2.05%) |
Dec 15, 2006 | 11.74 | 11.91 | 11.67 | 11.79 | 6,289,345 | +0.10(+0.83%) |
Dec 14, 2006 | 11.60 | 11.86 | 11.56 | 11.69 | 3,557,838 | +0.13(+1.10%) |
Dec 13, 2006 | 11.78 | 11.79 | 11.55 | 11.57 | 3,149,119 | -0.11(-0.97%) |
Dec 12, 2006 | 11.71 | 11.72 | 11.53 | 11.68 | 3,918,195 | +0.01(+0.12%) |
Dec 11, 2006 | 11.69 | 11.78 | 11.61 | 11.67 | 3,789,440 | -0.10(-0.88%) |
Dec 08, 2006 | 11.65 | 11.88 | 11.49 | 11.77 | 5,167,456 | +0.10(+0.89%) |
Dec 07, 2006 | 11.83 | 11.86 | 11.59 | 11.67 | 5,368,524 | -0.07(-0.59%) |
Dec 06, 2006 | 11.82 | 11.82 | 11.65 | 11.73 | 3,656,985 | -0.14(-1.16%) |
Dec 05, 2006 | 11.87 | 11.95 | 11.76 | 11.87 | 3,365,424 | +0.01(+0.12%) |
Dec 04, 2006 | 11.82 | 11.98 | 11.62 | 11.86 | 5,416,002 | +0.09(+0.73%) |