Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.06 | 14.24 | 13.99 | 14.13 | 148,333 | +0.05(+0.38%) |
Jan 30, 2007 | 13.87 | 14.10 | 13.87 | 14.08 | 109,239 | +0.18(+1.32%) |
Jan 29, 2007 | 13.77 | 13.94 | 13.74 | 13.90 | 235,946 | +0.11(+0.78%) |
Jan 26, 2007 | 13.56 | 13.82 | 13.49 | 13.79 | 230,955 | +0.23(+1.70%) |
Jan 25, 2007 | 13.95 | 13.99 | 13.44 | 13.56 | 196,575 | -0.36(-2.59%) |
Jan 24, 2007 | 13.88 | 13.94 | 13.71 | 13.92 | 160,809 | +0.05(+0.39%) |
Jan 23, 2007 | 13.62 | 13.90 | 13.60 | 13.86 | 133,083 | +0.24(+1.77%) |
Jan 22, 2007 | 13.58 | 13.64 | 13.35 | 13.62 | 187,149 | +0.06(+0.45%) |
Jan 19, 2007 | 13.37 | 13.62 | 13.25 | 13.56 | 145,005 | +0.20(+1.48%) |
Jan 18, 2007 | 13.55 | 13.62 | 13.32 | 13.36 | 236,223 | -0.18(-1.31%) |
Jan 17, 2007 | 13.45 | 13.68 | 13.34 | 13.54 | 160,809 | +0.04(+0.29%) |
Jan 16, 2007 | 13.71 | 13.71 | 13.42 | 13.50 | 161,918 | -0.17(-1.24%) |
Jan 12, 2007 | 13.54 | 13.69 | 13.53 | 13.67 | 135,024 | +0.09(+0.66%) |
Jan 11, 2007 | 13.67 | 13.80 | 13.49 | 13.58 | 185,762 | -0.06(-0.42%) |
Jan 10, 2007 | 13.45 | 13.67 | 13.28 | 13.64 | 181,326 | +0.12(+0.85%) |
Jan 09, 2007 | 13.46 | 13.54 | 13.17 | 13.52 | 305,538 | +0.09(+0.70%) |
Jan 08, 2007 | 13.49 | 13.50 | 13.33 | 13.43 | 324,114 | -0.09(-0.69%) |
Jan 05, 2007 | 13.82 | 13.93 | 13.42 | 13.52 | 425,313 | -0.34(-2.45%) |
Jan 04, 2007 | 13.86 | 13.90 | 13.67 | 13.86 | 335,204 | -0.05(-0.36%) |
Jan 03, 2007 | 13.97 | 14.17 | 13.80 | 13.91 | 341,581 | -0.02(-0.13%) |
Dec 29, 2006 | 13.94 | 14.08 | 13.87 | 13.93 | 327,441 | -0.04(-0.31%) |
Dec 28, 2006 | 14.08 | 14.12 | 13.73 | 13.97 | 660,705 | -0.09(-0.67%) |
Dec 27, 2006 | 14.13 | 14.17 | 13.80 | 14.07 | 759,964 | -0.07(-0.48%) |
Dec 26, 2006 | 13.74 | 14.14 | 13.74 | 14.13 | 166,909 | +0.43(+3.10%) |
Dec 22, 2006 | 13.79 | 13.81 | 13.63 | 13.71 | 135,856 | -0.10(-0.76%) |
Dec 21, 2006 | 13.76 | 13.97 | 13.64 | 13.81 | 273,653 | +0.10(+0.76%) |
Dec 20, 2006 | 13.63 | 13.76 | 13.63 | 13.71 | 155,819 | +0.12(+0.90%) |
Dec 19, 2006 | 13.53 | 13.69 | 13.44 | 13.59 | 145,283 | +0.03(+0.21%) |
Dec 18, 2006 | 13.86 | 13.94 | 13.47 | 13.56 | 189,367 | -0.31(-2.21%) |
Dec 15, 2006 | 13.94 | 14.03 | 13.79 | 13.86 | 256,740 | -0.06(-0.44%) |
Dec 14, 2006 | 13.86 | 13.98 | 13.86 | 13.93 | 131,697 | +0.07(+0.50%) |
Dec 13, 2006 | 13.67 | 13.88 | 13.67 | 13.86 | 191,585 | +0.26(+1.94%) |
Dec 12, 2006 | 13.54 | 13.66 | 13.48 | 13.59 | 98,149 | +0.05(+0.37%) |
Dec 11, 2006 | 13.56 | 13.59 | 13.46 | 13.54 | 94,267 | -0.02(-0.13%) |
Dec 08, 2006 | 13.62 | 13.70 | 13.44 | 13.56 | 123,102 | -0.06(-0.45%) |
Dec 07, 2006 | 13.78 | 13.83 | 13.55 | 13.62 | 139,738 | -0.16(-1.13%) |
Dec 06, 2006 | 13.81 | 13.82 | 13.68 | 13.78 | 158,314 | -0.05(-0.39%) |
Dec 05, 2006 | 13.76 | 13.89 | 13.73 | 13.83 | 296,666 | +0.09(+0.68%) |
Dec 04, 2006 | 13.54 | 13.83 | 13.53 | 13.74 | 163,859 | +0.28(+2.12%) |
Dec 01, 2006 | 13.46 | 13.50 | 13.31 | 13.45 | 203,784 | -0.04(-0.27%) |
Nov 30, 2006 | 13.56 | 13.60 | 13.37 | 13.49 | 285,575 | -0.06(-0.45%) |
Nov 29, 2006 | 13.59 | 13.75 | 13.37 | 13.55 | 534,553 | +0.03(+0.24%) |
Nov 28, 2006 | 13.62 | 13.71 | 13.46 | 13.52 | 344,631 | -0.08(-0.58%) |
Nov 27, 2006 | 13.86 | 13.92 | 13.28 | 13.60 | 364,317 | -0.30(-2.15%) |
Nov 24, 2006 | 13.71 | 13.96 | 13.64 | 13.90 | 47,133 | +0.10(+0.73%) |
Nov 22, 2006 | 13.80 | 13.90 | 13.62 | 13.80 | 179,940 | -0.04(-0.31%) |
Nov 21, 2006 | 13.67 | 14.06 | 13.63 | 13.84 | 419,214 | +0.31(+2.27%) |
Nov 20, 2006 | 13.36 | 13.63 | 13.36 | 13.53 | 212,379 | -0.11(-0.79%) |
Nov 17, 2006 | 13.79 | 13.81 | 13.60 | 13.64 | 164,968 | -0.16(-1.18%) |
Nov 16, 2006 | 13.89 | 13.89 | 13.74 | 13.80 | 177,722 | -0.01(-0.08%) |
Nov 15, 2006 | 13.57 | 13.89 | 13.57 | 13.81 | 279,753 | +0.23(+1.73%) |
Nov 14, 2006 | 13.14 | 13.58 | 13.05 | 13.58 | 287,239 | +0.37(+2.78%) |
Nov 13, 2006 | 13.17 | 13.23 | 13.11 | 13.21 | 165,800 | +0.01(+0.11%) |
Nov 10, 2006 | 13.18 | 13.24 | 12.94 | 13.20 | 232,619 | -0.07(-0.54%) |
Nov 09, 2006 | 13.32 | 13.32 | 13.13 | 13.27 | 279,753 | -0.04(-0.27%) |
Nov 08, 2006 | 13.12 | 13.37 | 13.06 | 13.31 | 360,435 | +0.09(+0.71%) |
Nov 07, 2006 | 13.96 | 13.96 | 13.17 | 13.21 | 746,933 | -0.91(-6.44%) |
Nov 06, 2006 | 14.43 | 14.43 | 13.85 | 14.12 | 525,403 | -0.63(-4.28%) |
Nov 03, 2006 | 14.63 | 14.75 | 14.54 | 14.75 | 99,812 | +0.18(+1.24%) |
Nov 02, 2006 | 14.55 | 14.68 | 14.52 | 14.57 | 153,878 | -0.10(-0.71%) |