Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.10 | 14.29 | 14.02 | 14.19 | 63,954 | +0.07(+0.47%) |
Jan 30, 2007 | 14.07 | 14.25 | 13.97 | 14.12 | 58,291 | +0.11(+0.79%) |
Jan 29, 2007 | 14.03 | 14.11 | 14.00 | 14.01 | 24,982 | -0.01(-0.09%) |
Jan 26, 2007 | 13.82 | 14.02 | 13.82 | 14.02 | 41,969 | +0.16(+1.17%) |
Jan 25, 2007 | 13.95 | 13.99 | 13.85 | 13.86 | 29,978 | -0.16(-1.16%) |
Jan 24, 2007 | 13.84 | 14.20 | 13.84 | 14.02 | 68,950 | +0.18(+1.28%) |
Jan 23, 2007 | 13.87 | 13.97 | 13.54 | 13.84 | 254,484 | +0.03(+0.22%) |
Jan 22, 2007 | 13.82 | 13.87 | 13.76 | 13.81 | 97,263 | -0.01(-0.09%) |
Jan 19, 2007 | 13.70 | 13.98 | 13.66 | 13.82 | 205,519 | +0.14(+1.03%) |
Jan 18, 2007 | 13.78 | 13.78 | 13.67 | 13.68 | 28,646 | -0.06(-0.46%) |
Jan 17, 2007 | 13.62 | 13.90 | 13.33 | 13.75 | 259,814 | +0.06(+0.42%) |
Jan 16, 2007 | 13.66 | 13.93 | 13.45 | 13.69 | 145,562 | +0.07(+0.49%) |
Jan 12, 2007 | 13.19 | 13.78 | 13.15 | 13.62 | 447,346 | +0.40(+3.02%) |
Jan 11, 2007 | 13.54 | 13.60 | 13.05 | 13.22 | 136,569 | -0.32(-2.35%) |
Jan 10, 2007 | 13.78 | 13.80 | 13.54 | 13.54 | 127,908 | -0.20(-1.42%) |
Jan 09, 2007 | 13.43 | 13.74 | 13.40 | 13.74 | 95,598 | -0.06(-0.46%) |
Jan 08, 2007 | 13.75 | 13.87 | 13.66 | 13.80 | 89,269 | +0.13(+0.92%) |
Jan 05, 2007 | 13.52 | 13.73 | 13.43 | 13.67 | 145,895 | +0.09(+0.66%) |
Jan 04, 2007 | 14.29 | 14.31 | 13.51 | 13.58 | 117,915 | -0.92(-6.31%) |
Jan 03, 2007 | 14.71 | 14.71 | 14.31 | 14.50 | 136,235 | -0.69(-4.56%) |
Dec 29, 2006 | 15.16 | 15.28 | 15.16 | 15.19 | 57,958 | +0.03(+0.22%) |
Dec 28, 2006 | 15.01 | 15.27 | 15.01 | 15.16 | 48,298 | +0.07(+0.50%) |
Dec 27, 2006 | 15.16 | 15.17 | 15.04 | 15.09 | 37,972 | -0.21(-1.37%) |
Dec 26, 2006 | 15.30 | 15.40 | 15.20 | 15.30 | 65,952 | +0.06(+0.39%) |
Dec 22, 2006 | 15.46 | 15.46 | 15.02 | 15.24 | 59,624 | -0.15(-0.98%) |
Dec 21, 2006 | 15.19 | 15.43 | 15.19 | 15.39 | 42,969 | +0.12(+0.79%) |
Dec 20, 2006 | 15.25 | 15.29 | 15.22 | 15.27 | 38,639 | +0.08(+0.51%) |
Dec 19, 2006 | 15.08 | 15.19 | 15.00 | 15.19 | 110,587 | +0.11(+0.70%) |
Dec 18, 2006 | 15.13 | 15.16 | 15.04 | 15.08 | 43,968 | -0.12(-0.81%) |
Dec 15, 2006 | 15.61 | 15.63 | 15.01 | 15.21 | 125,909 | -0.44(-2.78%) |
Dec 14, 2006 | 15.74 | 15.76 | 15.57 | 15.64 | 54,960 | -0.10(-0.63%) |
Dec 13, 2006 | 15.67 | 15.76 | 15.61 | 15.74 | 54,627 | +0.11(+0.67%) |
Dec 12, 2006 | 15.61 | 15.69 | 15.58 | 15.64 | 63,621 | +0.02(+0.15%) |
Dec 11, 2006 | 15.68 | 15.68 | 15.58 | 15.61 | 78,943 | +0.00(+0.02%) |
Dec 08, 2006 | 15.76 | 15.95 | 15.58 | 15.61 | 88,270 | -0.19(-1.18%) |
Dec 07, 2006 | 15.77 | 15.90 | 15.73 | 15.79 | 62,954 | +0.03(+0.21%) |
Dec 06, 2006 | 15.48 | 15.76 | 15.48 | 15.76 | 58,291 | +0.29(+1.84%) |
Dec 05, 2006 | 15.79 | 15.79 | 15.37 | 15.48 | 88,603 | -0.32(-2.00%) |
Dec 04, 2006 | 15.76 | 15.79 | 15.69 | 15.79 | 31,644 | +0.03(+0.19%) |
Dec 01, 2006 | 15.81 | 16.06 | 15.61 | 15.76 | 96,597 | -0.38(-2.33%) |
Nov 30, 2006 | 15.91 | 16.14 | 15.87 | 16.14 | 60,290 | +0.29(+1.80%) |
Nov 29, 2006 | 15.73 | 16.05 | 15.45 | 15.85 | 92,267 | +0.42(+2.72%) |
Nov 28, 2006 | 15.25 | 15.45 | 15.22 | 15.43 | 59,290 | +0.14(+0.88%) |
Nov 27, 2006 | 14.98 | 15.31 | 14.98 | 15.30 | 94,265 | +0.32(+2.10%) |
Nov 24, 2006 | 14.97 | 15.07 | 14.95 | 14.98 | 32,976 | +0.13(+0.85%) |
Nov 22, 2006 | 14.68 | 14.94 | 14.68 | 14.85 | 63,288 | +0.23(+1.60%) |
Nov 21, 2006 | 14.49 | 14.62 | 14.41 | 14.62 | 77,944 | +0.06(+0.41%) |
Nov 20, 2006 | 14.56 | 14.75 | 14.41 | 14.56 | 88,603 | -0.05(-0.35%) |
Nov 17, 2006 | 14.22 | 14.80 | 14.14 | 14.61 | 89,935 | +0.44(+3.09%) |
Nov 16, 2006 | 14.62 | 14.66 | 14.17 | 14.17 | 34,641 | -0.45(-3.06%) |
Nov 15, 2006 | 14.49 | 14.62 | 14.41 | 14.62 | 37,639 | +0.21(+1.46%) |
Nov 14, 2006 | 14.19 | 14.41 | 14.17 | 14.41 | 42,303 | +0.00(+0.00%) |
Nov 13, 2006 | 14.38 | 14.41 | 14.32 | 14.41 | 20,318 | -0.03(-0.21%) |
Nov 10, 2006 | 14.49 | 14.53 | 14.38 | 14.44 | 15,655 | -0.12(-0.82%) |
Nov 09, 2006 | 14.62 | 14.67 | 14.49 | 14.56 | 26,314 | +0.11(+0.75%) |
Nov 08, 2006 | 14.44 | 14.50 | 14.41 | 14.45 | 12,657 | +0.04(+0.29%) |
Nov 07, 2006 | 14.59 | 14.68 | 14.32 | 14.41 | 19,319 | -0.12(-0.83%) |
Nov 06, 2006 | 14.64 | 14.68 | 14.46 | 14.53 | 22,983 | -0.03(-0.21%) |
Nov 03, 2006 | 14.43 | 14.74 | 14.43 | 14.56 | 26,314 | +0.08(+0.58%) |
Nov 02, 2006 | 14.41 | 14.48 | 14.35 | 14.48 | 32,310 | -0.12(-0.80%) |