Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.59 | 13.77 | 13.45 | 13.70 | 1,378,011 | +0.04(+0.29%) |
Jan 30, 2007 | 13.52 | 13.69 | 13.38 | 13.66 | 1,406,179 | +0.19(+1.41%) |
Jan 29, 2007 | 13.23 | 13.60 | 13.12 | 13.47 | 1,198,756 | +0.23(+1.74%) |
Jan 26, 2007 | 13.09 | 13.37 | 13.00 | 13.24 | 617,787 | +0.16(+1.22%) |
Jan 25, 2007 | 13.12 | 13.27 | 12.98 | 13.08 | 962,514 | -0.01(-0.08%) |
Jan 24, 2007 | 12.79 | 13.11 | 12.73 | 13.09 | 477,128 | +0.34(+2.67%) |
Jan 23, 2007 | 12.77 | 12.99 | 12.74 | 12.75 | 661,200 | -0.07(-0.55%) |
Jan 22, 2007 | 12.92 | 13.10 | 12.67 | 12.82 | 1,774,351 | -0.41(-3.10%) |
Jan 19, 2007 | 13.03 | 13.27 | 12.95 | 13.23 | 661,006 | +0.14(+1.07%) |
Jan 18, 2007 | 13.22 | 13.26 | 13.00 | 13.09 | 833,134 | -0.23(-1.73%) |
Jan 17, 2007 | 13.38 | 13.54 | 13.26 | 13.32 | 721,256 | -0.16(-1.19%) |
Jan 16, 2007 | 13.70 | 13.74 | 13.40 | 13.48 | 704,642 | -0.17(-1.25%) |
Jan 12, 2007 | 13.41 | 13.67 | 13.37 | 13.65 | 528,773 | +0.20(+1.49%) |
Jan 11, 2007 | 13.50 | 13.50 | 13.35 | 13.45 | 1,192,844 | -0.05(-0.37%) |
Jan 10, 2007 | 13.25 | 13.68 | 13.25 | 13.50 | 2,938,758 | +0.15(+1.12%) |
Jan 09, 2007 | 13.37 | 13.41 | 13.20 | 13.35 | 848,342 | -0.02(-0.15%) |
Jan 08, 2007 | 13.29 | 13.43 | 13.21 | 13.37 | 1,179,960 | +0.10(+0.75%) |
Jan 05, 2007 | 13.50 | 13.50 | 13.20 | 13.27 | 932,054 | -0.26(-1.92%) |
Jan 04, 2007 | 13.27 | 13.62 | 13.08 | 13.53 | 839,101 | +0.30(+2.27%) |
Jan 03, 2007 | 13.19 | 13.56 | 13.05 | 13.23 | 1,001,204 | +0.16(+1.22%) |
Dec 29, 2006 | 13.17 | 13.32 | 13.04 | 13.07 | 415,511 | -0.06(-0.46%) |
Dec 28, 2006 | 13.25 | 13.35 | 13.09 | 13.13 | 367,139 | -0.14(-1.06%) |
Dec 27, 2006 | 13.07 | 13.30 | 13.05 | 13.27 | 649,273 | +0.26(+2.00%) |
Dec 26, 2006 | 12.76 | 13.04 | 12.74 | 13.01 | 697,390 | +0.25(+1.96%) |
Dec 22, 2006 | 12.83 | 12.93 | 12.75 | 12.76 | 950,962 | -0.02(-0.16%) |
Dec 21, 2006 | 13.03 | 13.08 | 12.70 | 12.78 | 872,106 | -0.20(-1.54%) |
Dec 20, 2006 | 12.85 | 13.14 | 12.74 | 12.98 | 771,696 | +0.20(+1.56%) |
Dec 19, 2006 | 12.76 | 12.88 | 12.68 | 12.78 | 858,748 | -0.04(-0.31%) |
Dec 18, 2006 | 13.10 | 13.15 | 12.75 | 12.82 | 837,801 | -0.24(-1.84%) |
Dec 15, 2006 | 13.10 | 13.16 | 12.97 | 13.06 | 1,155,534 | +0.03(+0.23%) |
Dec 14, 2006 | 12.83 | 13.22 | 12.80 | 13.03 | 899,247 | +0.25(+1.96%) |
Dec 13, 2006 | 12.95 | 13.08 | 12.70 | 12.78 | 1,373,999 | -0.07(-0.54%) |
Dec 12, 2006 | 12.81 | 12.96 | 12.73 | 12.85 | 1,260,742 | +0.00(+0.00%) |
Dec 11, 2006 | 12.80 | 13.00 | 12.78 | 12.85 | 859,791 | -0.05(-0.39%) |
Dec 08, 2006 | 12.94 | 13.10 | 12.70 | 12.90 | 1,175,106 | +0.00(+0.00%) |
Dec 07, 2006 | 12.90 | 12.97 | 12.75 | 12.90 | 807,925 | +0.02(+0.16%) |
Dec 06, 2006 | 12.97 | 12.98 | 12.77 | 12.88 | 889,474 | -0.11(-0.85%) |
Dec 05, 2006 | 13.09 | 13.12 | 12.82 | 12.99 | 923,214 | -0.08(-0.61%) |
Dec 04, 2006 | 13.07 | 13.28 | 12.87 | 13.07 | 1,640,837 | +0.08(+0.62%) |
Dec 01, 2006 | 12.75 | 13.15 | 12.73 | 12.99 | 4,645,541 | -0.13(-0.99%) |
Nov 30, 2006 | 12.56 | 13.16 | 12.51 | 13.12 | 1,435,800 | +0.54(+4.29%) |
Nov 29, 2006 | 12.65 | 12.82 | 12.48 | 12.58 | 612,880 | -0.06(-0.47%) |
Nov 28, 2006 | 12.50 | 12.69 | 12.42 | 12.64 | 675,299 | +0.08(+0.64%) |
Nov 27, 2006 | 13.05 | 13.07 | 12.51 | 12.56 | 782,631 | -0.56(-4.27%) |
Nov 24, 2006 | 13.05 | 13.18 | 12.94 | 13.12 | 153,704 | -0.08(-0.61%) |
Nov 22, 2006 | 13.24 | 13.30 | 13.08 | 13.20 | 721,951 | +0.02(+0.15%) |
Nov 21, 2006 | 13.25 | 13.39 | 13.01 | 13.18 | 778,193 | -0.16(-1.20%) |
Nov 20, 2006 | 13.21 | 13.35 | 13.12 | 13.34 | 492,727 | +0.09(+0.68%) |
Nov 17, 2006 | 13.46 | 13.46 | 13.11 | 13.25 | 372,614 | -0.22(-1.63%) |
Nov 16, 2006 | 13.53 | 13.57 | 13.25 | 13.47 | 382,995 | +0.06(+0.45%) |
Nov 15, 2006 | 13.48 | 13.77 | 13.34 | 13.41 | 798,832 | -0.09(-0.67%) |
Nov 14, 2006 | 13.20 | 13.52 | 12.98 | 13.50 | 710,010 | +0.29(+2.20%) |
Nov 13, 2006 | 12.98 | 13.30 | 12.94 | 13.21 | 787,301 | +0.19(+1.46%) |
Nov 10, 2006 | 12.73 | 13.04 | 12.63 | 13.02 | 523,210 | +0.30(+2.36%) |
Nov 09, 2006 | 13.07 | 13.16 | 12.67 | 12.72 | 768,611 | -0.27(-2.08%) |
Nov 08, 2006 | 13.00 | 13.16 | 12.85 | 12.99 | 973,356 | -0.05(-0.38%) |
Nov 07, 2006 | 12.94 | 13.34 | 12.94 | 13.04 | 780,492 | +0.10(+0.77%) |
Nov 06, 2006 | 12.80 | 13.04 | 12.65 | 12.94 | 629,657 | +0.23(+1.81%) |
Nov 03, 2006 | 12.75 | 12.89 | 12.54 | 12.71 | 457,666 | +0.02(+0.16%) |
Nov 02, 2006 | 12.93 | 12.94 | 12.66 | 12.69 | 530,854 | -0.18(-1.40%) |