Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 18.72 | 19.26 | 18.56 | 19.26 | 13,786 | +0.68(+3.66%) |
Jan 30, 2007 | 18.00 | 18.76 | 17.84 | 18.58 | 14,850 | +0.77(+4.32%) |
Jan 29, 2007 | 16.76 | 17.95 | 16.76 | 17.81 | 9,528 | +1.12(+6.71%) |
Jan 26, 2007 | 16.24 | 16.94 | 16.24 | 16.69 | 4,900 | +0.55(+3.41%) |
Jan 25, 2007 | 16.04 | 16.20 | 16.04 | 16.14 | 1,233 | +0.10(+0.62%) |
Jan 24, 2007 | 15.78 | 16.04 | 15.78 | 16.04 | 2,200 | +0.39(+2.49%) |
Jan 23, 2007 | 15.91 | 16.10 | 15.63 | 15.65 | 7,604 | -0.48(-2.98%) |
Jan 22, 2007 | 16.35 | 16.42 | 16.13 | 16.13 | 1,100 | -0.21(-1.29%) |
Jan 19, 2007 | 16.50 | 16.50 | 16.25 | 16.34 | 22,646 | -0.16(-0.97%) |
Jan 18, 2007 | 16.55 | 16.63 | 16.50 | 16.50 | 20,070 | -0.10(-0.60%) |
Jan 17, 2007 | 16.85 | 16.85 | 16.60 | 16.60 | 14,233 | -0.23(-1.37%) |
Jan 16, 2007 | 17.00 | 17.20 | 16.62 | 16.83 | 3,500 | -0.17(-1.00%) |
Jan 12, 2007 | 17.05 | 17.12 | 16.99 | 17.00 | 3,391 | +0.00(+0.00%) |
Jan 11, 2007 | 16.85 | 17.03 | 16.66 | 17.00 | 8,383 | +0.01(+0.06%) |
Jan 10, 2007 | 16.87 | 17.00 | 16.87 | 16.99 | 750 | +0.02(+0.12%) |
Jan 09, 2007 | 17.49 | 17.60 | 16.97 | 16.97 | 193,997 | -0.47(-2.69%) |
Jan 08, 2007 | 17.14 | 17.44 | 17.10 | 17.44 | 29,340 | +0.36(+2.11%) |
Jan 05, 2007 | 17.24 | 17.24 | 16.70 | 17.08 | 95,707 | -0.37(-2.12%) |
Jan 04, 2007 | 17.44 | 17.50 | 17.04 | 17.45 | 2,500 | +0.17(+0.98%) |
Jan 03, 2007 | 16.43 | 17.28 | 16.06 | 17.28 | 54,826 | +1.17(+7.26%) |
Dec 29, 2006 | 15.45 | 16.36 | 15.40 | 16.11 | 17,950 | +0.72(+4.68%) |
Dec 28, 2006 | 15.45 | 15.45 | 15.29 | 15.39 | 1,011 | -0.11(-0.71%) |
Dec 27, 2006 | 15.68 | 15.68 | 15.45 | 15.50 | 2,300 | -0.05(-0.32%) |
Dec 26, 2006 | 15.49 | 15.70 | 15.49 | 15.55 | 1,200 | +0.15(+0.97%) |
Dec 22, 2006 | 15.27 | 15.40 | 15.27 | 15.40 | 15,325 | +0.13(+0.85%) |
Dec 21, 2006 | 14.95 | 15.49 | 14.95 | 15.27 | 23,257 | -0.18(-1.17%) |
Dec 20, 2006 | 14.77 | 15.69 | 14.45 | 15.45 | 114,565 | +0.70(+4.75%) |
Dec 19, 2006 | 15.08 | 15.08 | 14.75 | 14.75 | 514 | -0.08(-0.54%) |
Dec 18, 2006 | 14.84 | 14.85 | 14.25 | 14.83 | 9,297 | +0.08(+0.54%) |
Dec 15, 2006 | 15.58 | 15.80 | 14.75 | 14.75 | 3,038 | -1.15(-7.23%) |
Dec 14, 2006 | 16.20 | 16.30 | 15.68 | 15.90 | 5,397 | -0.50(-3.05%) |
Dec 13, 2006 | 16.40 | 16.40 | 16.25 | 16.40 | 18,270 | -0.10(-0.61%) |
Dec 12, 2006 | 17.40 | 17.40 | 16.42 | 16.50 | 19,524 | -1.07(-6.09%) |
Dec 11, 2006 | 17.52 | 17.62 | 17.52 | 17.57 | 580 | +0.05(+0.29%) |
Dec 08, 2006 | 17.80 | 17.80 | 17.40 | 17.52 | 2,503 | -0.06(-0.34%) |
Dec 07, 2006 | 17.35 | 17.94 | 17.28 | 17.58 | 4,140 | +0.61(+3.59%) |
Dec 06, 2006 | 16.76 | 17.25 | 16.56 | 16.97 | 12,848 | -0.22(-1.28%) |
Dec 05, 2006 | 16.25 | 17.19 | 16.20 | 17.19 | 80,539 | +1.20(+7.50%) |
Dec 04, 2006 | 15.12 | 16.05 | 15.01 | 15.99 | 10,388 | +0.74(+4.85%) |
Dec 01, 2006 | 14.05 | 16.71 | 14.05 | 15.25 | 54,454 | +1.15(+8.16%) |
Nov 30, 2006 | 14.40 | 14.40 | 14.01 | 14.10 | 3,000 | -0.16(-1.12%) |
Nov 29, 2006 | 13.90 | 14.50 | 13.85 | 14.26 | 4,000 | +0.38(+2.74%) |
Nov 28, 2006 | 13.88 | 13.88 | 13.25 | 13.88 | 5,671 | +0.11(+0.80%) |
Nov 27, 2006 | 14.01 | 14.01 | 13.75 | 13.77 | 5,755 | -0.23(-1.64%) |
Nov 24, 2006 | 14.20 | 14.20 | 13.85 | 14.00 | 13,277 | -0.20(-1.41%) |
Nov 22, 2006 | 14.22 | 14.41 | 14.00 | 14.20 | 1,555 | +0.17(+1.21%) |
Nov 21, 2006 | 14.42 | 14.42 | 14.02 | 14.03 | 16,004 | -0.17(-1.20%) |
Nov 20, 2006 | 13.23 | 14.50 | 13.00 | 14.20 | 9,863 | +0.25(+1.79%) |
Nov 17, 2006 | 14.40 | 14.42 | 13.95 | 13.95 | 3,561 | -0.45(-3.13%) |
Nov 16, 2006 | 13.50 | 14.40 | 13.50 | 14.40 | 23,521 | +0.65(+4.73%) |
Nov 15, 2006 | 14.38 | 14.39 | 13.60 | 13.75 | 163,576 | +0.00(+0.00%) |
Nov 14, 2006 | 13.66 | 14.39 | 13.66 | 13.75 | 13,349 | -0.25(-1.79%) |
Nov 13, 2006 | 13.57 | 14.01 | 13.55 | 14.00 | 165,318 | +0.24(+1.74%) |
Nov 10, 2006 | 14.26 | 14.35 | 13.75 | 13.76 | 4,350 | -0.64(-4.44%) |
Nov 09, 2006 | 14.00 | 14.40 | 13.99 | 14.40 | 74,091 | +0.28(+1.98%) |
Nov 08, 2006 | 14.50 | 14.50 | 14.00 | 14.12 | 3,860 | -0.18(-1.26%) |
Nov 07, 2006 | 14.25 | 14.60 | 14.23 | 14.30 | 3,824 | +0.05(+0.35%) |
Nov 06, 2006 | 14.21 | 14.25 | 14.06 | 14.25 | 1,638 | +0.00(+0.00%) |
Nov 03, 2006 | 13.85 | 14.25 | 13.85 | 14.25 | 24,242 | +0.21(+1.50%) |
Nov 02, 2006 | 13.90 | 14.10 | 13.80 | 14.04 | 16,241 | +0.24(+1.74%) |