Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.49 | 16.98 | 16.38 | 16.61 | 247,562 | +0.15(+0.91%) |
Jan 30, 2007 | 15.53 | 16.50 | 15.50 | 16.46 | 207,048 | +0.90(+5.82%) |
Jan 29, 2007 | 15.82 | 15.82 | 15.38 | 15.56 | 97,422 | -0.26(-1.67%) |
Jan 26, 2007 | 15.78 | 15.96 | 15.26 | 15.82 | 116,052 | +0.04(+0.29%) |
Jan 25, 2007 | 15.75 | 16.20 | 15.61 | 15.78 | 134,514 | -0.04(-0.22%) |
Jan 24, 2007 | 15.83 | 16.16 | 15.71 | 15.81 | 87,356 | +0.11(+0.70%) |
Jan 23, 2007 | 15.38 | 16.04 | 15.17 | 15.71 | 205,052 | +0.32(+2.08%) |
Jan 22, 2007 | 15.97 | 15.99 | 15.25 | 15.38 | 135,666 | -0.52(-3.27%) |
Jan 19, 2007 | 15.50 | 16.02 | 14.69 | 15.90 | 217,370 | +0.32(+2.05%) |
Jan 18, 2007 | 16.70 | 16.70 | 15.50 | 15.59 | 131,402 | -0.69(-4.27%) |
Jan 17, 2007 | 16.73 | 17.00 | 16.02 | 16.28 | 122,614 | -0.42(-2.53%) |
Jan 16, 2007 | 17.00 | 17.12 | 16.62 | 16.70 | 159,080 | -0.03(-0.20%) |
Jan 12, 2007 | 16.34 | 16.98 | 16.30 | 16.73 | 262,916 | +0.46(+2.83%) |
Jan 11, 2007 | 15.74 | 16.38 | 15.74 | 16.27 | 215,316 | +0.63(+4.06%) |
Jan 10, 2007 | 15.62 | 16.32 | 15.57 | 15.64 | 165,572 | -0.21(-1.29%) |
Jan 09, 2007 | 16.40 | 16.51 | 15.33 | 15.85 | 303,086 | -0.65(-3.94%) |
Jan 08, 2007 | 15.62 | 16.67 | 15.62 | 16.50 | 250,110 | +0.38(+2.36%) |
Jan 05, 2007 | 17.12 | 17.25 | 15.73 | 16.11 | 627,196 | -1.13(-6.55%) |
Jan 04, 2007 | 17.75 | 17.86 | 17.06 | 17.25 | 327,160 | -0.50(-2.85%) |
Jan 03, 2007 | 17.89 | 18.14 | 17.13 | 17.75 | 526,296 | +0.23(+1.31%) |
Dec 29, 2006 | 17.93 | 18.00 | 17.23 | 17.52 | 252,402 | -0.38(-2.10%) |
Dec 28, 2006 | 18.30 | 18.30 | 17.38 | 17.89 | 309,318 | -0.09(-0.47%) |
Dec 27, 2006 | 16.90 | 18.05 | 16.88 | 17.98 | 421,566 | +1.16(+6.93%) |
Dec 26, 2006 | 16.45 | 16.98 | 16.45 | 16.82 | 261,494 | +0.92(+5.75%) |
Dec 22, 2006 | 15.75 | 15.99 | 15.46 | 15.90 | 92,332 | +0.26(+1.63%) |
Dec 21, 2006 | 15.39 | 15.82 | 15.10 | 15.64 | 118,790 | +0.20(+1.29%) |
Dec 20, 2006 | 15.81 | 16.07 | 15.30 | 15.45 | 144,114 | -0.30(-1.94%) |
Dec 19, 2006 | 15.16 | 15.85 | 14.89 | 15.75 | 234,208 | +0.38(+2.51%) |
Dec 18, 2006 | 15.78 | 16.00 | 15.17 | 15.37 | 167,588 | -0.54(-3.40%) |
Dec 15, 2006 | 15.94 | 16.34 | 15.75 | 15.90 | 159,166 | -0.04(-0.22%) |
Dec 14, 2006 | 15.62 | 16.39 | 15.62 | 15.94 | 327,788 | +0.38(+2.48%) |
Dec 13, 2006 | 14.97 | 15.62 | 14.97 | 15.55 | 272,300 | +0.66(+4.43%) |
Dec 12, 2006 | 15.94 | 15.97 | 14.65 | 14.89 | 438,118 | -0.92(-5.82%) |
Dec 11, 2006 | 16.87 | 17.00 | 15.64 | 15.81 | 461,900 | -0.83(-5.02%) |
Dec 08, 2006 | 16.20 | 16.88 | 16.11 | 16.65 | 336,144 | +0.60(+3.77%) |
Dec 07, 2006 | 15.97 | 16.62 | 15.76 | 16.05 | 338,688 | +0.16(+1.01%) |
Dec 06, 2006 | 15.24 | 16.21 | 15.01 | 15.88 | 416,508 | +0.64(+4.20%) |
Dec 05, 2006 | 14.75 | 15.32 | 14.50 | 15.24 | 241,818 | +0.62(+4.27%) |
Dec 04, 2006 | 14.45 | 14.75 | 14.34 | 14.62 | 183,632 | +0.46(+3.21%) |
Dec 01, 2006 | 14.49 | 14.60 | 13.76 | 14.16 | 211,092 | -0.27(-1.87%) |
Nov 30, 2006 | 14.02 | 14.83 | 13.74 | 14.44 | 302,400 | +0.47(+3.40%) |
Nov 29, 2006 | 13.36 | 14.03 | 13.26 | 13.96 | 333,372 | +0.83(+6.32%) |
Nov 28, 2006 | 13.51 | 13.51 | 12.94 | 13.13 | 274,538 | -0.33(-2.49%) |
Nov 27, 2006 | 12.25 | 13.64 | 12.13 | 13.46 | 676,500 | +1.16(+9.47%) |
Nov 24, 2006 | 12.49 | 12.50 | 12.25 | 12.30 | 77,954 | -0.05(-0.40%) |
Nov 22, 2006 | 12.39 | 12.49 | 12.23 | 12.35 | 79,068 | -0.10(-0.76%) |
Nov 21, 2006 | 12.19 | 12.47 | 12.19 | 12.45 | 113,844 | +0.21(+1.72%) |
Nov 20, 2006 | 12.29 | 12.55 | 12.07 | 12.23 | 88,798 | -0.15(-1.21%) |
Nov 17, 2006 | 12.32 | 12.41 | 12.00 | 12.38 | 118,608 | -0.04(-0.32%) |
Nov 16, 2006 | 12.69 | 12.75 | 12.28 | 12.43 | 147,248 | -0.19(-1.51%) |
Nov 15, 2006 | 12.00 | 12.73 | 12.00 | 12.62 | 245,382 | +0.54(+4.43%) |
Nov 14, 2006 | 12.35 | 12.35 | 11.97 | 12.08 | 418,132 | -0.30(-2.42%) |
Nov 13, 2006 | 12.92 | 12.96 | 12.35 | 12.38 | 371,072 | -0.48(-3.73%) |
Nov 10, 2006 | 12.96 | 13.29 | 12.76 | 12.86 | 138,942 | -0.17(-1.27%) |
Nov 09, 2006 | 13.54 | 13.65 | 12.88 | 13.03 | 246,052 | -0.55(-4.09%) |
Nov 08, 2006 | 13.04 | 13.63 | 12.84 | 13.58 | 259,832 | +0.30(+2.26%) |
Nov 07, 2006 | 13.57 | 13.68 | 13.21 | 13.28 | 219,746 | -0.42(-3.07%) |
Nov 06, 2006 | 13.70 | 14.13 | 13.50 | 13.70 | 227,300 | +0.02(+0.15%) |
Nov 03, 2006 | 13.24 | 13.76 | 12.85 | 13.68 | 450,654 | +0.68(+5.23%) |
Nov 02, 2006 | 12.98 | 13.60 | 11.45 | 13.00 | 1,037,736 | -1.97(-13.19%) |