Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.64 | 14.72 | 14.55 | 14.69 | 3,398,487 | -0.07(-0.48%) |
Jan 30, 2007 | 14.87 | 14.98 | 14.72 | 14.76 | 2,155,866 | -0.07(-0.48%) |
Jan 29, 2007 | 14.60 | 14.89 | 14.60 | 14.83 | 5,340,197 | +0.16(+1.06%) |
Jan 26, 2007 | 14.62 | 14.74 | 14.57 | 14.67 | 3,515,544 | +0.11(+0.78%) |
Jan 25, 2007 | 14.70 | 14.73 | 14.54 | 14.56 | 3,789,999 | -0.14(-0.96%) |
Jan 24, 2007 | 14.74 | 14.74 | 14.53 | 14.70 | 3,041,511 | +0.04(+0.24%) |
Jan 23, 2007 | 14.73 | 14.82 | 14.60 | 14.67 | 4,260,777 | -0.04(-0.24%) |
Jan 22, 2007 | 14.80 | 14.82 | 14.58 | 14.70 | 3,838,832 | -0.15(-1.00%) |
Jan 19, 2007 | 14.24 | 14.88 | 14.24 | 14.85 | 5,275,652 | +0.13(+0.91%) |
Jan 18, 2007 | 14.86 | 14.91 | 14.68 | 14.72 | 3,928,430 | -0.12(-0.81%) |
Jan 17, 2007 | 14.84 | 15.01 | 14.70 | 14.84 | 7,249,068 | -0.07(-0.47%) |
Jan 16, 2007 | 14.38 | 15.03 | 14.37 | 14.91 | 7,659,689 | +0.11(+0.76%) |
Jan 12, 2007 | 14.45 | 14.86 | 14.45 | 14.79 | 9,883,214 | +0.38(+2.65%) |
Jan 11, 2007 | 14.13 | 14.65 | 14.13 | 14.41 | 8,618,371 | -0.24(-1.64%) |
Jan 10, 2007 | 14.49 | 14.75 | 14.27 | 14.65 | 14,437,272 | +0.41(+2.88%) |
Jan 09, 2007 | 14.26 | 14.34 | 14.07 | 14.24 | 26,229,358 | -0.61(-4.09%) |
Jan 08, 2007 | 15.03 | 15.10 | 14.67 | 14.85 | 7,839,734 | -0.21(-1.41%) |
Jan 05, 2007 | 15.47 | 15.51 | 14.89 | 15.06 | 4,764,251 | -0.45(-2.87%) |
Jan 04, 2007 | 15.44 | 15.54 | 15.32 | 15.51 | 3,519,649 | +0.01(+0.05%) |
Jan 03, 2007 | 15.59 | 15.77 | 15.47 | 15.50 | 3,887,382 | -0.07(-0.45%) |
Dec 29, 2006 | 15.51 | 15.63 | 15.47 | 15.57 | 3,577,965 | -0.01(-0.09%) |
Dec 28, 2006 | 15.68 | 15.74 | 15.58 | 15.59 | 2,456,649 | -0.13(-0.85%) |
Dec 27, 2006 | 15.73 | 15.77 | 15.63 | 15.72 | 2,679,723 | -0.03(-0.18%) |
Dec 26, 2006 | 15.63 | 15.80 | 15.56 | 15.75 | 2,880,716 | +0.09(+0.59%) |
Dec 22, 2006 | 15.75 | 15.79 | 15.58 | 15.66 | 3,396,081 | -0.15(-0.94%) |
Dec 21, 2006 | 15.68 | 15.84 | 15.68 | 15.80 | 5,194,830 | +0.07(+0.45%) |
Dec 20, 2006 | 15.83 | 15.90 | 15.72 | 15.73 | 3,889,505 | -0.08(-0.49%) |
Dec 19, 2006 | 15.75 | 15.93 | 15.61 | 15.81 | 6,267,456 | -0.04(-0.22%) |
Dec 18, 2006 | 16.14 | 16.14 | 15.82 | 15.85 | 4,697,159 | -0.29(-1.79%) |
Dec 15, 2006 | 16.16 | 16.23 | 16.07 | 16.14 | 4,698,292 | -0.04(-0.22%) |
Dec 14, 2006 | 16.15 | 16.24 | 16.14 | 16.17 | 5,906,092 | -0.01(-0.04%) |
Dec 13, 2006 | 16.20 | 16.28 | 16.16 | 16.18 | 5,302,687 | +0.01(+0.09%) |
Dec 12, 2006 | 16.25 | 16.38 | 16.14 | 16.16 | 6,284,724 | -0.03(-0.17%) |
Dec 11, 2006 | 16.40 | 16.43 | 16.16 | 16.19 | 3,888,090 | -0.18(-1.08%) |
Dec 08, 2006 | 16.30 | 16.46 | 16.25 | 16.37 | 2,352,047 | +0.01(+0.09%) |
Dec 07, 2006 | 16.50 | 16.64 | 16.35 | 16.36 | 3,675,914 | -0.06(-0.34%) |
Dec 06, 2006 | 16.79 | 16.80 | 16.40 | 16.41 | 7,624,444 | -0.35(-2.07%) |
Dec 05, 2006 | 16.81 | 16.84 | 16.64 | 16.76 | 4,386,752 | +0.00(+0.00%) |
Dec 04, 2006 | 16.60 | 16.85 | 16.56 | 16.76 | 3,140,168 | +0.25(+1.50%) |
Dec 01, 2006 | 16.51 | 16.67 | 16.44 | 16.51 | 4,247,330 | +0.00(+0.00%) |
Nov 30, 2006 | 16.44 | 16.58 | 16.32 | 16.51 | 3,594,385 | +0.13(+0.78%) |
Nov 29, 2006 | 16.24 | 16.40 | 16.15 | 16.38 | 2,866,987 | +0.21(+1.31%) |
Nov 28, 2006 | 16.15 | 16.30 | 16.14 | 16.17 | 4,797,231 | -0.02(-0.13%) |
Nov 27, 2006 | 16.49 | 16.51 | 16.16 | 16.19 | 4,028,361 | -0.30(-1.84%) |
Nov 24, 2006 | 16.45 | 16.50 | 16.37 | 16.50 | 846,578 | +0.03(+0.17%) |
Nov 22, 2006 | 16.50 | 16.57 | 16.36 | 16.47 | 3,338,755 | +0.16(+0.95%) |
Nov 21, 2006 | 16.16 | 16.42 | 16.07 | 16.31 | 5,488,677 | +0.46(+2.90%) |
Nov 20, 2006 | 16.04 | 16.04 | 15.83 | 15.85 | 3,330,687 | +0.04(+0.27%) |
Nov 17, 2006 | 15.76 | 15.85 | 15.64 | 15.81 | 3,514,837 | +0.02(+0.13%) |
Nov 16, 2006 | 15.78 | 15.84 | 15.72 | 15.79 | 2,137,465 | +0.11(+0.72%) |
Nov 15, 2006 | 15.97 | 15.99 | 15.64 | 15.68 | 3,057,506 | -0.35(-2.20%) |
Nov 14, 2006 | 16.07 | 16.12 | 15.72 | 16.03 | 4,177,266 | -0.01(-0.04%) |
Nov 13, 2006 | 15.87 | 16.12 | 15.83 | 16.04 | 3,518,375 | +0.25(+1.57%) |
Nov 10, 2006 | 15.89 | 15.95 | 15.71 | 15.79 | 3,875,351 | -0.07(-0.45%) |
Nov 09, 2006 | 15.87 | 15.94 | 15.83 | 15.86 | 3,977,971 | +0.03(+0.18%) |
Nov 08, 2006 | 15.49 | 15.84 | 15.32 | 15.83 | 4,689,374 | +0.28(+1.77%) |
Nov 07, 2006 | 15.86 | 15.87 | 15.42 | 15.56 | 5,379,404 | -0.44(-2.74%) |
Nov 06, 2006 | 15.60 | 16.01 | 15.44 | 15.99 | 9,882,789 | +0.52(+3.33%) |
Nov 03, 2006 | 15.68 | 15.70 | 15.40 | 15.48 | 2,398,191 | -0.01(-0.09%) |
Nov 02, 2006 | 15.54 | 15.66 | 15.37 | 15.49 | 2,736,058 | -0.09(-0.59%) |