Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.73 | 15.77 | 15.68 | 15.73 | 81,629 | +0.04(+0.25%) |
Jan 30, 2007 | 15.67 | 15.76 | 15.65 | 15.69 | 90,537 | +0.02(+0.11%) |
Jan 29, 2007 | 15.73 | 15.76 | 15.65 | 15.67 | 94,173 | +0.08(+0.49%) |
Jan 26, 2007 | 15.67 | 15.76 | 15.53 | 15.59 | 100,900 | +0.03(+0.21%) |
Jan 25, 2007 | 15.59 | 15.72 | 15.53 | 15.56 | 106,717 | +0.04(+0.25%) |
Jan 24, 2007 | 15.48 | 15.65 | 15.48 | 15.52 | 103,808 | +0.02(+0.14%) |
Jan 23, 2007 | 15.25 | 15.56 | 15.25 | 15.50 | 103,990 | +0.11(+0.71%) |
Jan 22, 2007 | 15.24 | 15.42 | 15.21 | 15.39 | 114,535 | +0.07(+0.47%) |
Jan 19, 2007 | 15.30 | 15.35 | 15.21 | 15.32 | 113,808 | +0.02(+0.14%) |
Jan 18, 2007 | 15.37 | 15.43 | 15.24 | 15.30 | 121,989 | -0.07(-0.47%) |
Jan 17, 2007 | 15.37 | 15.45 | 15.35 | 15.37 | 100,536 | -0.03(-0.21%) |
Jan 16, 2007 | 15.37 | 15.45 | 15.35 | 15.40 | 117,444 | +0.04(+0.25%) |
Jan 12, 2007 | 15.29 | 15.40 | 15.29 | 15.36 | 85,083 | +0.04(+0.29%) |
Jan 11, 2007 | 15.24 | 15.37 | 15.21 | 15.32 | 126,897 | +0.06(+0.40%) |
Jan 10, 2007 | 15.24 | 15.29 | 15.21 | 15.26 | 161,985 | +0.05(+0.33%) |
Jan 09, 2007 | 15.13 | 15.27 | 15.13 | 15.21 | 194,891 | +0.05(+0.36%) |
Jan 08, 2007 | 15.18 | 15.26 | 15.15 | 15.15 | 290,156 | -0.05(-0.33%) |
Jan 05, 2007 | 15.31 | 15.39 | 15.19 | 15.20 | 81,810 | -0.11(-0.72%) |
Jan 04, 2007 | 15.26 | 15.40 | 15.24 | 15.31 | 161,622 | +0.06(+0.40%) |
Jan 03, 2007 | 15.40 | 15.40 | 15.21 | 15.25 | 179,438 | -0.05(-0.32%) |
Dec 29, 2006 | 15.21 | 15.43 | 15.21 | 15.30 | 124,716 | -0.02(-0.11%) |
Dec 28, 2006 | 15.45 | 15.46 | 15.23 | 15.32 | 111,808 | -0.07(-0.46%) |
Dec 27, 2006 | 15.13 | 15.40 | 15.13 | 15.39 | 124,716 | +0.18(+1.19%) |
Dec 26, 2006 | 15.13 | 15.26 | 15.10 | 15.21 | 140,169 | +0.03(+0.18%) |
Dec 22, 2006 | 15.32 | 15.40 | 15.16 | 15.18 | 124,898 | -0.06(-0.40%) |
Dec 21, 2006 | 15.53 | 15.53 | 15.23 | 15.24 | 170,530 | -0.12(-0.79%) |
Dec 20, 2006 | 15.29 | 15.48 | 15.29 | 15.36 | 79,083 | -0.01(-0.04%) |
Dec 19, 2006 | 15.32 | 15.40 | 15.32 | 15.37 | 124,534 | +0.02(+0.11%) |
Dec 18, 2006 | 15.32 | 15.40 | 15.30 | 15.35 | 124,534 | +0.03(+0.18%) |
Dec 15, 2006 | 15.32 | 15.37 | 15.28 | 15.32 | 129,079 | -0.01(-0.07%) |
Dec 14, 2006 | 15.29 | 15.37 | 15.28 | 15.34 | 155,440 | +0.03(+0.18%) |
Dec 13, 2006 | 15.24 | 15.35 | 15.23 | 15.31 | 149,441 | +0.01(+0.07%) |
Dec 12, 2006 | 15.29 | 15.40 | 15.24 | 15.30 | 134,169 | -0.03(-0.18%) |
Dec 11, 2006 | 15.40 | 15.41 | 15.27 | 15.32 | 162,712 | -0.07(-0.46%) |
Dec 08, 2006 | 15.30 | 15.40 | 15.30 | 15.40 | 108,172 | +0.07(+0.43%) |
Dec 07, 2006 | 15.43 | 15.43 | 15.27 | 15.33 | 129,079 | -0.07(-0.46%) |
Dec 06, 2006 | 15.40 | 15.40 | 15.29 | 15.40 | 143,805 | +0.06(+0.36%) |
Dec 05, 2006 | 15.37 | 15.40 | 15.25 | 15.35 | 141,805 | +0.02(+0.11%) |
Dec 04, 2006 | 15.27 | 15.37 | 15.24 | 15.33 | 159,258 | +0.03(+0.22%) |
Dec 01, 2006 | 15.28 | 15.32 | 15.22 | 15.30 | 141,805 | +0.03(+0.22%) |
Nov 30, 2006 | 15.37 | 15.40 | 15.24 | 15.26 | 193,800 | +0.03(+0.18%) |
Nov 29, 2006 | 15.35 | 15.43 | 15.22 | 15.24 | 136,715 | -0.16(-1.04%) |
Nov 28, 2006 | 15.35 | 15.44 | 15.29 | 15.40 | 203,800 | +0.05(+0.32%) |
Nov 27, 2006 | 15.43 | 15.43 | 15.15 | 15.35 | 144,169 | -0.08(-0.50%) |
Nov 24, 2006 | 15.40 | 15.42 | 15.26 | 15.42 | 53,086 | +0.05(+0.32%) |
Nov 22, 2006 | 15.34 | 15.39 | 15.30 | 15.37 | 108,354 | +0.03(+0.22%) |
Nov 21, 2006 | 15.39 | 15.41 | 15.32 | 15.34 | 120,716 | -0.02(-0.14%) |
Nov 20, 2006 | 15.40 | 15.43 | 15.34 | 15.36 | 164,712 | +0.02(+0.14%) |
Nov 17, 2006 | 15.18 | 15.40 | 15.18 | 15.34 | 93,446 | -0.03(-0.21%) |
Nov 16, 2006 | 15.37 | 15.40 | 15.24 | 15.37 | 195,437 | +0.11(+0.72%) |
Nov 15, 2006 | 15.36 | 15.36 | 15.15 | 15.26 | 153,259 | +0.01(+0.07%) |
Nov 14, 2006 | 15.24 | 15.26 | 15.09 | 15.25 | 100,354 | +0.07(+0.47%) |
Nov 13, 2006 | 15.29 | 15.32 | 15.10 | 15.18 | 162,894 | -0.22(-1.43%) |
Nov 10, 2006 | 15.10 | 15.40 | 15.10 | 15.40 | 206,345 | +0.37(+2.45%) |
Nov 09, 2006 | 15.08 | 15.09 | 14.88 | 15.03 | 131,806 | -0.07(-0.44%) |
Nov 08, 2006 | 14.91 | 15.13 | 14.91 | 15.10 | 95,446 | +0.08(+0.55%) |
Nov 07, 2006 | 15.07 | 15.12 | 14.92 | 15.02 | 139,805 | -0.06(-0.40%) |
Nov 06, 2006 | 14.91 | 15.09 | 14.87 | 15.08 | 142,169 | +0.17(+1.14%) |
Nov 03, 2006 | 14.85 | 14.96 | 14.82 | 14.91 | 126,352 | +0.03(+0.22%) |
Nov 02, 2006 | 14.85 | 14.91 | 14.80 | 14.87 | 136,169 | -0.04(-0.26%) |