Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 17.31 | 17.83 | 17.29 | 17.83 | 4,481 | +0.70(+4.06%) |
Jan 30, 2007 | 16.95 | 17.19 | 16.95 | 17.14 | 5,012 | +0.18(+1.08%) |
Jan 29, 2007 | 16.33 | 16.95 | 16.33 | 16.95 | 3,273 | +0.57(+3.50%) |
Jan 26, 2007 | 16.40 | 16.44 | 16.38 | 16.38 | 1,700 | +0.17(+1.04%) |
Jan 25, 2007 | 15.98 | 16.21 | 15.96 | 16.21 | 7,455 | -0.01(-0.05%) |
Jan 24, 2007 | 16.06 | 16.46 | 16.05 | 16.22 | 6,997 | +0.16(+1.00%) |
Jan 23, 2007 | 15.90 | 16.06 | 15.81 | 16.06 | 5,433 | +0.42(+2.69%) |
Jan 22, 2007 | 15.40 | 15.65 | 15.19 | 15.64 | 8,667 | +0.03(+0.20%) |
Jan 19, 2007 | 15.61 | 15.61 | 15.61 | 15.61 | 2,499 | +0.02(+0.10%) |
Jan 18, 2007 | 15.58 | 15.71 | 15.58 | 15.59 | 523 | -0.04(-0.25%) |
Jan 17, 2007 | 15.64 | 15.64 | 15.63 | 15.63 | 3,164 | +0.07(+0.45%) |
Jan 16, 2007 | 15.48 | 15.56 | 15.48 | 15.56 | 1,438 | +0.03(+0.20%) |
Jan 12, 2007 | 15.64 | 16.04 | 15.53 | 15.53 | 10,726 | -0.08(-0.49%) |
Jan 11, 2007 | 15.48 | 15.61 | 15.48 | 15.61 | 672 | +0.08(+0.54%) |
Jan 10, 2007 | 15.45 | 15.52 | 15.45 | 15.52 | 517 | +0.01(+0.05%) |
Jan 09, 2007 | 15.70 | 15.70 | 15.52 | 15.52 | 1,840 | -0.20(-1.27%) |
Jan 08, 2007 | 15.74 | 15.74 | 15.57 | 15.71 | 5,207 | +0.03(+0.19%) |
Jan 05, 2007 | 15.50 | 16.07 | 15.50 | 15.68 | 12,172 | +0.21(+1.38%) |
Jan 04, 2007 | 16.28 | 16.28 | 14.83 | 15.47 | 7,803 | -0.89(-5.42%) |
Jan 03, 2007 | 16.17 | 16.50 | 16.11 | 16.36 | 2,537 | +0.54(+3.43%) |
Dec 29, 2006 | 16.05 | 16.05 | 15.58 | 15.81 | 9,088 | -0.04(-0.24%) |
Dec 28, 2006 | 15.33 | 15.88 | 15.33 | 15.85 | 1,467 | +0.29(+1.87%) |
Dec 27, 2006 | 15.50 | 15.64 | 15.48 | 15.56 | 8,496 | +0.11(+0.74%) |
Dec 26, 2006 | 15.54 | 15.78 | 15.45 | 15.45 | 4,718 | -0.16(-1.03%) |
Dec 22, 2006 | 15.69 | 15.75 | 15.57 | 15.61 | 4,383 | -0.08(-0.54%) |
Dec 21, 2006 | 16.13 | 16.20 | 15.69 | 15.69 | 6,867 | -0.56(-3.44%) |
Dec 20, 2006 | 16.25 | 16.25 | 16.25 | 16.25 | 130 | -0.16(-0.98%) |
Dec 19, 2006 | 16.41 | 16.41 | 16.41 | 16.41 | 1,222 | -0.03(-0.18%) |
Dec 18, 2006 | 16.37 | 16.48 | 16.37 | 16.44 | 1,263 | +0.02(+0.09%) |
Dec 15, 2006 | 16.04 | 16.50 | 16.04 | 16.43 | 7,356 | +0.42(+2.64%) |
Dec 14, 2006 | 15.92 | 16.00 | 15.78 | 16.00 | 9,783 | +0.35(+2.24%) |
Dec 13, 2006 | 15.52 | 16.12 | 15.48 | 15.65 | 8,811 | +0.32(+2.10%) |
Dec 12, 2006 | 15.52 | 15.52 | 15.29 | 15.33 | 2,629 | -0.47(-2.95%) |
Dec 11, 2006 | 15.73 | 15.80 | 15.68 | 15.80 | 1,569 | +0.31(+2.02%) |
Dec 08, 2006 | 15.90 | 15.90 | 15.48 | 15.48 | 6,217 | -0.57(-3.57%) |
Dec 07, 2006 | 16.56 | 17.07 | 15.87 | 16.06 | 12,279 | -0.54(-3.27%) |
Dec 06, 2006 | 16.28 | 16.68 | 16.18 | 16.60 | 4,851 | +0.56(+3.48%) |
Dec 05, 2006 | 15.76 | 16.25 | 15.76 | 16.04 | 6,155 | +0.37(+2.34%) |
Dec 04, 2006 | 15.49 | 15.72 | 15.48 | 15.68 | 3,660 | +0.23(+1.49%) |
Dec 01, 2006 | 15.48 | 15.55 | 15.45 | 15.45 | 784 | +0.00(+0.00%) |
Nov 30, 2006 | 15.45 | 15.45 | 15.45 | 15.45 | 130 | +0.17(+1.13%) |
Nov 29, 2006 | 15.27 | 15.27 | 15.27 | 15.27 | 196 | -0.17(-1.07%) |
Nov 28, 2006 | 15.45 | 15.45 | 15.44 | 15.44 | 653 | +0.06(+0.40%) |
Nov 27, 2006 | 15.06 | 15.38 | 15.06 | 15.38 | 4,184 | +0.16(+1.06%) |
Nov 24, 2006 | 15.08 | 15.42 | 15.08 | 15.22 | 5,754 | +0.04(+0.25%) |
Nov 22, 2006 | 15.06 | 15.18 | 15.06 | 15.18 | 1,829 | -0.12(-0.80%) |
Nov 21, 2006 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 15.38 | 15.38 | 15.29 | 15.30 | 1,517 | +0.02(+0.15%) |
Nov 17, 2006 | 15.10 | 15.32 | 14.99 | 15.28 | 12,579 | +0.05(+0.35%) |
Nov 16, 2006 | 15.22 | 15.30 | 15.22 | 15.22 | 7,862 | -0.03(-0.20%) |
Nov 15, 2006 | 15.28 | 15.29 | 15.26 | 15.26 | 3,138 | -0.08(-0.55%) |
Nov 14, 2006 | 15.32 | 15.45 | 15.32 | 15.34 | 2,614 | -0.05(-0.30%) |
Nov 13, 2006 | 15.74 | 15.81 | 15.32 | 15.38 | 6,931 | -0.17(-1.08%) |
Nov 10, 2006 | 15.55 | 15.60 | 15.55 | 15.55 | 1,602 | +0.01(+0.05%) |
Nov 09, 2006 | 15.42 | 15.55 | 15.42 | 15.55 | 41,898 | +0.10(+0.64%) |
Nov 08, 2006 | 15.57 | 15.58 | 15.45 | 15.45 | 1,569 | +0.00(+0.00%) |
Nov 07, 2006 | 15.42 | 16.00 | 15.35 | 15.45 | 40,982 | +0.16(+1.08%) |
Nov 06, 2006 | 15.68 | 15.68 | 15.22 | 15.28 | 14,448 | -0.01(-0.08%) |
Nov 03, 2006 | 15.46 | 15.47 | 15.29 | 15.29 | 4,239 | -0.15(-0.94%) |
Nov 02, 2006 | 15.57 | 15.71 | 15.29 | 15.44 | 3,187 | -0.12(-0.79%) |