Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.88 | 12.95 | 12.52 | 12.70 | 2,472,114 | -0.23(-1.78%) |
Jan 30, 2007 | 13.18 | 13.24 | 12.84 | 12.93 | 3,190,897 | -0.25(-1.90%) |
Jan 29, 2007 | 13.25 | 13.45 | 13.06 | 13.18 | 2,480,398 | -0.11(-0.83%) |
Jan 26, 2007 | 13.39 | 13.42 | 13.16 | 13.29 | 1,936,514 | -0.02(-0.15%) |
Jan 25, 2007 | 13.49 | 13.51 | 13.17 | 13.31 | 1,765,356 | -0.18(-1.33%) |
Jan 24, 2007 | 13.10 | 13.50 | 12.83 | 13.49 | 3,789,203 | +0.46(+3.53%) |
Jan 23, 2007 | 14.25 | 14.28 | 12.96 | 13.03 | 10,645,067 | -1.37(-9.51%) |
Jan 22, 2007 | 14.62 | 14.66 | 14.30 | 14.40 | 2,886,644 | -0.23(-1.57%) |
Jan 19, 2007 | 14.52 | 14.72 | 14.42 | 14.63 | 1,978,556 | +0.17(+1.18%) |
Jan 18, 2007 | 14.42 | 14.83 | 14.28 | 14.46 | 2,015,566 | +0.06(+0.42%) |
Jan 17, 2007 | 14.49 | 14.60 | 14.36 | 14.40 | 1,987,591 | -0.12(-0.83%) |
Jan 16, 2007 | 14.72 | 14.92 | 14.45 | 14.52 | 1,549,436 | -0.09(-0.62%) |
Jan 12, 2007 | 13.98 | 14.72 | 13.75 | 14.61 | 2,730,369 | +0.65(+4.66%) |
Jan 11, 2007 | 14.12 | 14.19 | 13.77 | 13.96 | 1,843,053 | -0.21(-1.48%) |
Jan 10, 2007 | 14.12 | 14.26 | 14.01 | 14.17 | 1,662,303 | -0.02(-0.14%) |
Jan 09, 2007 | 14.39 | 14.45 | 13.97 | 14.19 | 2,577,678 | -0.21(-1.46%) |
Jan 08, 2007 | 14.52 | 14.60 | 14.26 | 14.40 | 1,760,023 | -0.12(-0.83%) |
Jan 05, 2007 | 14.79 | 14.85 | 14.41 | 14.52 | 1,932,720 | -0.33(-2.22%) |
Jan 04, 2007 | 15.18 | 15.28 | 14.78 | 14.85 | 2,404,946 | -0.39(-2.56%) |
Jan 03, 2007 | 15.31 | 15.44 | 15.02 | 15.24 | 2,339,417 | +0.03(+0.20%) |
Dec 29, 2006 | 15.41 | 15.60 | 15.16 | 15.21 | 1,470,619 | -0.23(-1.49%) |
Dec 28, 2006 | 15.41 | 15.62 | 15.36 | 15.44 | 778,123 | +0.04(+0.26%) |
Dec 27, 2006 | 15.13 | 15.65 | 15.13 | 15.40 | 1,256,381 | +0.28(+1.85%) |
Dec 26, 2006 | 15.21 | 15.26 | 14.83 | 15.12 | 944,476 | -0.09(-0.59%) |
Dec 22, 2006 | 15.52 | 15.52 | 15.13 | 15.21 | 1,021,418 | -0.36(-2.31%) |
Dec 21, 2006 | 15.71 | 15.83 | 15.38 | 15.57 | 1,069,959 | -0.26(-1.64%) |
Dec 20, 2006 | 15.83 | 15.99 | 15.69 | 15.83 | 615,626 | -0.03(-0.19%) |
Dec 19, 2006 | 15.99 | 16.02 | 15.65 | 15.86 | 1,410,932 | -0.24(-1.49%) |
Dec 18, 2006 | 16.49 | 16.60 | 16.07 | 16.10 | 928,839 | -0.38(-2.31%) |
Dec 15, 2006 | 16.35 | 16.80 | 16.30 | 16.48 | 1,704,194 | +0.22(+1.35%) |
Dec 14, 2006 | 16.53 | 16.85 | 16.21 | 16.26 | 1,616,378 | -0.17(-1.03%) |
Dec 13, 2006 | 16.70 | 16.98 | 16.35 | 16.43 | 1,146,745 | -0.17(-1.02%) |
Dec 12, 2006 | 16.97 | 17.17 | 16.50 | 16.60 | 1,120,346 | -0.30(-1.78%) |
Dec 11, 2006 | 16.99 | 17.10 | 16.79 | 16.90 | 882,167 | +0.06(+0.36%) |
Dec 08, 2006 | 17.21 | 17.21 | 16.71 | 16.84 | 894,200 | -0.31(-1.81%) |
Dec 07, 2006 | 17.21 | 17.41 | 17.04 | 17.15 | 740,795 | -0.05(-0.29%) |
Dec 06, 2006 | 17.18 | 17.31 | 17.10 | 17.20 | 860,951 | +0.06(+0.35%) |
Dec 05, 2006 | 17.09 | 17.47 | 16.95 | 17.14 | 2,100,560 | +0.14(+0.82%) |
Dec 04, 2006 | 16.10 | 17.43 | 16.10 | 17.00 | 4,549,367 | +0.82(+5.07%) |
Dec 01, 2006 | 16.55 | 16.76 | 16.10 | 16.18 | 1,583,532 | -0.32(-1.94%) |
Nov 30, 2006 | 16.10 | 16.94 | 16.00 | 16.50 | 3,532,000 | +0.65(+4.10%) |
Nov 29, 2006 | 15.75 | 15.94 | 15.56 | 15.85 | 1,019,224 | +0.07(+0.44%) |
Nov 28, 2006 | 15.74 | 16.13 | 15.52 | 15.78 | 1,098,065 | -0.04(-0.25%) |
Nov 27, 2006 | 16.27 | 16.34 | 15.57 | 15.82 | 1,361,914 | -0.55(-3.36%) |
Nov 24, 2006 | 16.07 | 16.44 | 16.05 | 16.37 | 220,033 | +0.17(+1.05%) |
Nov 22, 2006 | 16.10 | 16.26 | 16.00 | 16.20 | 1,056,715 | +0.17(+1.06%) |
Nov 21, 2006 | 16.28 | 16.48 | 15.77 | 16.03 | 1,815,316 | -0.45(-2.73%) |
Nov 20, 2006 | 16.04 | 16.55 | 15.99 | 16.48 | 1,832,063 | +0.29(+1.79%) |
Nov 17, 2006 | 16.13 | 16.29 | 15.95 | 16.19 | 1,690,005 | +0.19(+1.19%) |
Nov 16, 2006 | 15.66 | 16.05 | 15.59 | 16.00 | 2,069,753 | +0.40(+2.56%) |
Nov 15, 2006 | 15.37 | 15.72 | 15.27 | 15.60 | 1,748,443 | +0.30(+1.96%) |
Nov 14, 2006 | 15.10 | 15.33 | 14.91 | 15.30 | 1,066,913 | +0.24(+1.59%) |
Nov 13, 2006 | 14.89 | 15.10 | 14.89 | 15.06 | 959,216 | +0.06(+0.40%) |
Nov 10, 2006 | 14.96 | 15.10 | 14.83 | 15.00 | 906,796 | -0.03(-0.20%) |
Nov 09, 2006 | 15.30 | 15.41 | 14.88 | 15.03 | 1,700,431 | -0.25(-1.64%) |
Nov 08, 2006 | 14.97 | 15.34 | 14.90 | 15.28 | 1,533,939 | +0.23(+1.53%) |
Nov 07, 2006 | 14.65 | 15.18 | 14.63 | 15.05 | 1,756,693 | +0.42(+2.87%) |
Nov 06, 2006 | 14.35 | 14.67 | 14.35 | 14.63 | 1,056,837 | +0.25(+1.74%) |
Nov 03, 2006 | 14.71 | 14.75 | 14.21 | 14.38 | 2,129,289 | +0.37(+2.64%) |
Nov 02, 2006 | 13.82 | 14.10 | 13.67 | 14.01 | 1,509,074 | +0.05(+0.36%) |