Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.98 | 16.26 | 15.92 | 16.22 | 1,125,374 | +0.33(+2.11%) |
Jan 30, 2007 | 15.92 | 15.95 | 15.74 | 15.88 | 652,264 | +0.00(+0.00%) |
Jan 29, 2007 | 15.80 | 15.96 | 15.76 | 15.88 | 616,449 | +0.03(+0.18%) |
Jan 26, 2007 | 15.91 | 15.91 | 15.71 | 15.85 | 755,984 | +0.01(+0.09%) |
Jan 25, 2007 | 15.94 | 16.01 | 15.78 | 15.84 | 895,807 | -0.16(-1.00%) |
Jan 24, 2007 | 15.82 | 16.01 | 15.78 | 16.00 | 703,694 | +0.17(+1.06%) |
Jan 23, 2007 | 15.80 | 15.85 | 15.78 | 15.83 | 635,073 | +0.03(+0.18%) |
Jan 22, 2007 | 15.78 | 15.85 | 15.66 | 15.80 | 1,105,540 | -0.06(-0.40%) |
Jan 19, 2007 | 15.74 | 15.92 | 15.71 | 15.87 | 1,033,050 | +0.09(+0.57%) |
Jan 18, 2007 | 15.67 | 15.92 | 15.64 | 15.78 | 1,873,702 | +0.13(+0.80%) |
Jan 17, 2007 | 15.53 | 15.68 | 15.50 | 15.65 | 688,222 | +0.06(+0.40%) |
Jan 16, 2007 | 15.53 | 15.61 | 15.47 | 15.59 | 1,072,733 | +0.15(+0.95%) |
Jan 12, 2007 | 15.22 | 15.44 | 15.16 | 15.44 | 946,234 | +0.17(+1.10%) |
Jan 11, 2007 | 15.06 | 15.27 | 15.06 | 15.27 | 799,679 | +0.27(+1.81%) |
Jan 10, 2007 | 15.02 | 15.07 | 14.87 | 15.00 | 646,534 | -0.08(-0.51%) |
Jan 09, 2007 | 15.10 | 15.13 | 15.05 | 15.08 | 1,272,438 | -0.06(-0.37%) |
Jan 08, 2007 | 15.15 | 15.22 | 15.04 | 15.13 | 1,411,401 | -0.01(-0.09%) |
Jan 05, 2007 | 15.32 | 15.34 | 15.13 | 15.15 | 1,225,019 | -0.17(-1.14%) |
Jan 04, 2007 | 15.29 | 15.87 | 14.95 | 15.32 | 2,567,942 | +0.77(+5.33%) |
Jan 03, 2007 | 14.58 | 14.75 | 14.44 | 14.55 | 1,047,376 | -0.03(-0.24%) |
Dec 29, 2006 | 14.64 | 14.74 | 14.55 | 14.58 | 435,081 | -0.04(-0.29%) |
Dec 28, 2006 | 14.59 | 14.71 | 14.56 | 14.62 | 406,859 | +0.05(+0.33%) |
Dec 27, 2006 | 14.41 | 14.69 | 14.41 | 14.57 | 628,339 | +0.19(+1.31%) |
Dec 26, 2006 | 14.21 | 14.47 | 14.20 | 14.39 | 369,468 | +0.15(+1.08%) |
Dec 22, 2006 | 14.27 | 14.34 | 14.23 | 14.23 | 326,060 | -0.05(-0.34%) |
Dec 21, 2006 | 14.35 | 14.44 | 14.26 | 14.28 | 459,865 | -0.05(-0.34%) |
Dec 20, 2006 | 14.25 | 14.35 | 14.23 | 14.33 | 318,181 | +0.10(+0.74%) |
Dec 19, 2006 | 14.20 | 14.29 | 14.07 | 14.23 | 517,742 | -0.03(-0.20%) |
Dec 18, 2006 | 14.37 | 14.38 | 14.25 | 14.25 | 472,759 | -0.06(-0.44%) |
Dec 15, 2006 | 14.30 | 14.34 | 14.25 | 14.32 | 604,272 | +0.03(+0.24%) |
Dec 14, 2006 | 14.11 | 14.30 | 14.11 | 14.28 | 505,852 | +0.17(+1.19%) |
Dec 13, 2006 | 14.16 | 14.20 | 14.05 | 14.11 | 604,988 | +0.02(+0.15%) |
Dec 12, 2006 | 14.25 | 14.27 | 14.01 | 14.09 | 883,343 | -0.15(-1.03%) |
Dec 11, 2006 | 14.27 | 14.36 | 14.23 | 14.24 | 511,152 | -0.06(-0.39%) |
Dec 08, 2006 | 14.31 | 14.39 | 14.17 | 14.30 | 419,036 | -0.06(-0.39%) |
Dec 07, 2006 | 14.15 | 14.46 | 14.15 | 14.35 | 602,982 | +0.20(+1.38%) |
Dec 06, 2006 | 14.20 | 14.20 | 14.06 | 14.16 | 276,492 | -0.10(-0.69%) |
Dec 05, 2006 | 14.22 | 14.32 | 14.18 | 14.25 | 453,132 | +0.12(+0.84%) |
Dec 04, 2006 | 14.07 | 14.16 | 14.03 | 14.14 | 392,390 | +0.06(+0.45%) |
Dec 01, 2006 | 13.98 | 14.10 | 13.89 | 14.07 | 531,066 | -0.01(-0.05%) |
Nov 30, 2006 | 13.95 | 14.09 | 13.94 | 14.08 | 849,820 | +0.06(+0.45%) |
Nov 29, 2006 | 13.87 | 14.06 | 13.87 | 14.02 | 445,539 | +0.15(+1.11%) |
Nov 28, 2006 | 13.86 | 13.90 | 13.79 | 13.86 | 626,191 | -0.01(-0.05%) |
Nov 27, 2006 | 14.14 | 14.14 | 13.83 | 13.87 | 519,462 | -0.25(-1.78%) |
Nov 24, 2006 | 14.02 | 14.14 | 14.02 | 14.12 | 171,482 | +0.05(+0.35%) |
Nov 22, 2006 | 14.08 | 14.09 | 14.00 | 14.07 | 332,364 | +0.03(+0.25%) |
Nov 21, 2006 | 14.05 | 14.09 | 13.92 | 14.04 | 609,286 | -0.06(-0.40%) |
Nov 20, 2006 | 14.04 | 14.18 | 13.98 | 14.09 | 515,880 | +0.06(+0.45%) |
Nov 17, 2006 | 14.15 | 14.15 | 13.97 | 14.03 | 397,834 | -0.13(-0.94%) |
Nov 16, 2006 | 14.17 | 14.21 | 14.07 | 14.16 | 566,737 | +0.02(+0.15%) |
Nov 15, 2006 | 13.98 | 14.17 | 13.96 | 14.14 | 543,673 | +0.18(+1.30%) |
Nov 14, 2006 | 13.85 | 13.96 | 13.78 | 13.96 | 984,055 | +0.11(+0.81%) |
Nov 13, 2006 | 13.76 | 13.93 | 13.75 | 13.85 | 477,773 | +0.05(+0.35%) |
Nov 10, 2006 | 13.75 | 13.81 | 13.70 | 13.80 | 906,408 | +0.04(+0.30%) |
Nov 09, 2006 | 13.72 | 13.79 | 13.65 | 13.76 | 431,643 | +0.03(+0.25%) |
Nov 08, 2006 | 13.63 | 13.77 | 13.60 | 13.72 | 830,910 | +0.10(+0.72%) |
Nov 07, 2006 | 13.48 | 13.66 | 13.46 | 13.63 | 681,203 | +0.15(+1.09%) |
Nov 06, 2006 | 13.44 | 13.56 | 13.41 | 13.48 | 767,015 | +0.04(+0.31%) |
Nov 03, 2006 | 13.35 | 13.49 | 13.30 | 13.44 | 591,378 | +0.11(+0.84%) |
Nov 02, 2006 | 13.30 | 13.47 | 13.27 | 13.33 | 676,332 | +0.01(+0.05%) |