Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.08 | 13.14 | 12.83 | 13.00 | 1,158,672 | -0.27(-2.03%) |
Jan 30, 2007 | 13.48 | 13.50 | 13.23 | 13.26 | 2,000,618 | -0.48(-3.51%) |
Jan 29, 2007 | 13.73 | 13.79 | 13.64 | 13.75 | 591,841 | -0.01(-0.07%) |
Jan 26, 2007 | 13.91 | 13.93 | 13.59 | 13.76 | 1,174,088 | -0.35(-2.50%) |
Jan 25, 2007 | 14.24 | 14.47 | 14.09 | 14.11 | 624,074 | -0.36(-2.50%) |
Jan 24, 2007 | 13.96 | 14.55 | 13.96 | 14.47 | 1,822,850 | +0.64(+4.63%) |
Jan 23, 2007 | 13.54 | 13.92 | 13.50 | 13.83 | 972,387 | +0.37(+2.76%) |
Jan 22, 2007 | 13.52 | 13.63 | 13.44 | 13.46 | 663,207 | -0.16(-1.16%) |
Jan 19, 2007 | 13.49 | 13.68 | 13.31 | 13.62 | 760,877 | +0.14(+1.03%) |
Jan 18, 2007 | 13.67 | 13.70 | 13.42 | 13.48 | 761,739 | -0.31(-2.22%) |
Jan 17, 2007 | 14.08 | 14.24 | 13.78 | 13.78 | 1,640,985 | -0.73(-5.05%) |
Jan 16, 2007 | 14.29 | 14.68 | 14.26 | 14.52 | 777,586 | +0.28(+1.95%) |
Jan 12, 2007 | 14.12 | 14.36 | 14.12 | 14.24 | 634,423 | +0.18(+1.25%) |
Jan 11, 2007 | 14.06 | 14.17 | 13.98 | 14.06 | 814,455 | -0.04(-0.26%) |
Jan 10, 2007 | 14.03 | 14.14 | 13.89 | 14.10 | 221,105 | +0.02(+0.13%) |
Jan 09, 2007 | 14.05 | 14.38 | 14.01 | 14.08 | 790,954 | -0.08(-0.59%) |
Jan 08, 2007 | 14.27 | 14.28 | 14.09 | 14.16 | 598,740 | -0.06(-0.46%) |
Jan 05, 2007 | 14.38 | 14.47 | 14.10 | 14.23 | 784,809 | -0.40(-2.73%) |
Jan 04, 2007 | 14.45 | 14.73 | 14.45 | 14.63 | 711,719 | -0.10(-0.69%) |
Jan 03, 2007 | 14.42 | 14.97 | 14.42 | 14.73 | 1,057,552 | +0.75(+5.38%) |
Dec 29, 2006 | 13.90 | 14.07 | 13.81 | 13.98 | 352,409 | +0.08(+0.60%) |
Dec 28, 2006 | 13.82 | 14.03 | 13.82 | 13.90 | 221,428 | -0.28(-1.96%) |
Dec 27, 2006 | 13.92 | 14.17 | 13.92 | 14.17 | 371,598 | +0.24(+1.73%) |
Dec 26, 2006 | 13.71 | 14.01 | 13.71 | 13.93 | 253,985 | +0.25(+1.83%) |
Dec 22, 2006 | 13.55 | 13.71 | 13.53 | 13.68 | 320,607 | +0.22(+1.65%) |
Dec 21, 2006 | 13.43 | 13.55 | 13.37 | 13.46 | 598,633 | -0.37(-2.68%) |
Dec 20, 2006 | 13.78 | 13.91 | 13.78 | 13.83 | 654,583 | +0.14(+1.02%) |
Dec 19, 2006 | 13.55 | 13.78 | 13.54 | 13.69 | 1,135,925 | +0.25(+1.86%) |
Dec 18, 2006 | 13.38 | 13.70 | 13.38 | 13.44 | 1,504,290 | -0.14(-1.03%) |
Dec 15, 2006 | 13.53 | 13.76 | 13.51 | 13.58 | 1,260,762 | +0.05(+0.34%) |
Dec 14, 2006 | 13.30 | 13.53 | 13.28 | 13.53 | 1,835,247 | +0.40(+3.04%) |
Dec 13, 2006 | 13.03 | 13.26 | 12.87 | 13.13 | 1,883,327 | +0.09(+0.71%) |
Dec 12, 2006 | 12.99 | 13.11 | 12.74 | 13.04 | 3,064,962 | -0.47(-3.50%) |
Dec 11, 2006 | 13.54 | 13.72 | 13.49 | 13.52 | 1,194,247 | -0.32(-2.35%) |
Dec 08, 2006 | 13.90 | 13.93 | 13.80 | 13.84 | 1,178,184 | -0.29(-2.04%) |
Dec 07, 2006 | 14.29 | 14.29 | 14.05 | 14.13 | 786,426 | -0.17(-1.17%) |
Dec 06, 2006 | 14.10 | 14.40 | 14.10 | 14.29 | 1,140,884 | +0.10(+0.72%) |
Dec 05, 2006 | 14.17 | 14.36 | 14.07 | 14.19 | 692,529 | +0.00(+0.00%) |
Dec 04, 2006 | 14.09 | 14.26 | 14.01 | 14.19 | 1,074,801 | -0.09(-0.65%) |
Dec 01, 2006 | 14.15 | 14.50 | 14.07 | 14.29 | 398,441 | -0.14(-0.97%) |
Nov 30, 2006 | 14.34 | 14.51 | 14.31 | 14.42 | 187,685 | +0.03(+0.19%) |
Nov 29, 2006 | 14.33 | 14.41 | 14.23 | 14.40 | 653,181 | +0.37(+2.65%) |
Nov 28, 2006 | 14.14 | 14.14 | 13.92 | 14.03 | 537,400 | +0.11(+0.80%) |
Nov 27, 2006 | 14.29 | 14.40 | 13.89 | 13.91 | 1,154,575 | -0.58(-3.97%) |
Nov 24, 2006 | 14.40 | 14.61 | 14.40 | 14.49 | 412,564 | -0.45(-2.98%) |
Nov 22, 2006 | 15.02 | 15.06 | 14.88 | 14.93 | 390,464 | -0.22(-1.47%) |
Nov 21, 2006 | 15.31 | 15.31 | 15.06 | 15.16 | 529,854 | +0.13(+0.86%) |
Nov 20, 2006 | 15.23 | 15.40 | 14.94 | 15.03 | 1,083,749 | +0.07(+0.50%) |
Nov 17, 2006 | 14.99 | 15.10 | 14.87 | 14.95 | 811,760 | -0.27(-1.77%) |
Nov 16, 2006 | 15.24 | 15.51 | 15.07 | 15.22 | 1,183,790 | -0.48(-3.07%) |
Nov 15, 2006 | 15.56 | 15.74 | 15.56 | 15.70 | 671,723 | +0.23(+1.50%) |
Nov 14, 2006 | 15.21 | 15.53 | 15.05 | 15.47 | 885,282 | +0.59(+3.99%) |
Nov 13, 2006 | 14.85 | 14.94 | 14.80 | 14.88 | 452,774 | -0.02(-0.12%) |
Nov 10, 2006 | 14.84 | 14.96 | 14.80 | 14.90 | 293,010 | +0.02(+0.13%) |
Nov 09, 2006 | 15.10 | 15.12 | 14.87 | 14.88 | 1,009,041 | -0.13(-0.87%) |
Nov 08, 2006 | 14.93 | 15.04 | 14.85 | 15.01 | 611,569 | -0.05(-0.31%) |
Nov 07, 2006 | 14.94 | 15.31 | 14.90 | 15.06 | 957,295 | +0.35(+2.40%) |
Nov 06, 2006 | 14.54 | 14.70 | 14.52 | 14.70 | 586,451 | -0.07(-0.50%) |
Nov 03, 2006 | 14.87 | 14.87 | 14.57 | 14.78 | 680,240 | -0.09(-0.62%) |
Nov 02, 2006 | 14.85 | 14.87 | 14.77 | 14.87 | 846,365 | +0.00(+0.00%) |