Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.52 | 16.91 | 15.87 | 16.56 | 2,088,569 | -0.13(-0.78%) |
Jan 30, 2007 | 15.76 | 17.01 | 15.76 | 16.69 | 8,792,995 | +2.92(+21.21%) |
Jan 29, 2007 | 14.08 | 14.08 | 13.53 | 13.77 | 602,581 | -0.22(-1.57%) |
Jan 26, 2007 | 14.03 | 14.17 | 13.75 | 13.99 | 487,877 | -0.01(-0.07%) |
Jan 25, 2007 | 14.22 | 14.25 | 13.84 | 14.00 | 405,099 | -0.17(-1.20%) |
Jan 24, 2007 | 14.16 | 14.25 | 14.07 | 14.17 | 266,783 | +0.06(+0.43%) |
Jan 23, 2007 | 14.02 | 14.23 | 13.97 | 14.11 | 546,335 | +0.11(+0.79%) |
Jan 22, 2007 | 14.40 | 14.42 | 13.97 | 14.00 | 346,799 | -0.44(-3.05%) |
Jan 19, 2007 | 14.31 | 14.49 | 14.22 | 14.44 | 314,040 | +0.09(+0.63%) |
Jan 18, 2007 | 14.23 | 14.47 | 14.23 | 14.35 | 407,811 | +0.08(+0.56%) |
Jan 17, 2007 | 14.32 | 14.54 | 14.23 | 14.27 | 554,532 | -0.08(-0.56%) |
Jan 16, 2007 | 14.51 | 14.72 | 14.22 | 14.35 | 454,754 | -0.16(-1.10%) |
Jan 12, 2007 | 14.19 | 14.73 | 14.19 | 14.51 | 611,705 | +0.41(+2.91%) |
Jan 11, 2007 | 13.94 | 14.22 | 13.91 | 14.10 | 417,582 | +0.21(+1.51%) |
Jan 10, 2007 | 13.58 | 13.94 | 13.51 | 13.89 | 541,463 | +0.19(+1.39%) |
Jan 09, 2007 | 13.66 | 13.87 | 13.57 | 13.70 | 982,330 | +0.02(+0.15%) |
Jan 08, 2007 | 13.62 | 13.76 | 13.20 | 13.68 | 635,306 | +0.04(+0.29%) |
Jan 05, 2007 | 13.55 | 13.71 | 13.46 | 13.64 | 435,854 | +0.04(+0.29%) |
Jan 04, 2007 | 13.44 | 13.66 | 13.31 | 13.60 | 504,504 | +0.25(+1.87%) |
Jan 03, 2007 | 13.97 | 14.08 | 13.07 | 13.35 | 1,206,268 | -0.62(-4.44%) |
Dec 29, 2006 | 14.01 | 14.01 | 13.72 | 13.97 | 783,963 | -0.02(-0.14%) |
Dec 28, 2006 | 14.12 | 14.12 | 13.89 | 13.99 | 603,228 | -0.12(-0.85%) |
Dec 27, 2006 | 14.15 | 14.25 | 14.01 | 14.11 | 495,075 | +0.02(+0.14%) |
Dec 26, 2006 | 13.92 | 14.14 | 13.88 | 14.09 | 523,109 | +0.12(+0.86%) |
Dec 22, 2006 | 13.90 | 14.07 | 13.80 | 13.97 | 599,091 | +0.01(+0.07%) |
Dec 21, 2006 | 14.00 | 14.23 | 13.76 | 13.96 | 842,993 | +0.45(+3.33%) |
Dec 20, 2006 | 12.99 | 13.54 | 12.99 | 13.51 | 389,187 | +0.55(+4.24%) |
Dec 19, 2006 | 13.01 | 13.10 | 12.78 | 12.96 | 816,837 | -0.17(-1.29%) |
Dec 18, 2006 | 13.57 | 13.59 | 13.01 | 13.13 | 693,172 | -0.39(-2.88%) |
Dec 15, 2006 | 13.80 | 13.90 | 13.36 | 13.52 | 828,057 | -0.09(-0.66%) |
Dec 14, 2006 | 13.46 | 13.84 | 13.34 | 13.61 | 643,964 | +0.11(+0.81%) |
Dec 13, 2006 | 13.73 | 13.96 | 13.47 | 13.50 | 641,177 | -0.21(-1.53%) |
Dec 12, 2006 | 14.00 | 14.21 | 13.69 | 13.71 | 1,792,789 | -0.31(-2.21%) |
Dec 11, 2006 | 14.09 | 14.25 | 13.99 | 14.02 | 268,427 | -0.14(-0.99%) |
Dec 08, 2006 | 14.00 | 14.34 | 13.91 | 14.16 | 369,085 | +0.11(+0.78%) |
Dec 07, 2006 | 14.11 | 14.20 | 14.00 | 14.05 | 251,108 | -0.02(-0.14%) |
Dec 06, 2006 | 14.14 | 14.28 | 13.98 | 14.07 | 561,180 | -0.15(-1.05%) |
Dec 05, 2006 | 13.59 | 14.25 | 13.45 | 14.22 | 890,345 | +0.71(+5.26%) |
Dec 04, 2006 | 13.09 | 13.60 | 13.00 | 13.51 | 1,046,247 | +0.43(+3.29%) |
Dec 01, 2006 | 13.05 | 13.30 | 13.00 | 13.08 | 451,151 | -0.04(-0.30%) |
Nov 30, 2006 | 13.15 | 13.25 | 12.99 | 13.12 | 680,200 | -0.13(-0.98%) |
Nov 29, 2006 | 13.10 | 13.34 | 13.07 | 13.25 | 500,372 | +0.17(+1.30%) |
Nov 28, 2006 | 13.00 | 13.13 | 12.81 | 13.08 | 652,765 | +0.08(+0.62%) |
Nov 27, 2006 | 13.15 | 13.24 | 12.90 | 13.00 | 733,924 | -0.22(-1.66%) |
Nov 24, 2006 | 13.25 | 13.34 | 13.07 | 13.22 | 138,659 | -0.13(-0.97%) |
Nov 22, 2006 | 13.15 | 13.64 | 13.15 | 13.35 | 837,287 | +0.20(+1.52%) |
Nov 21, 2006 | 13.00 | 13.25 | 12.94 | 13.15 | 599,676 | +0.14(+1.08%) |
Nov 20, 2006 | 12.94 | 13.06 | 12.82 | 13.01 | 443,419 | +0.06(+0.46%) |
Nov 17, 2006 | 12.95 | 12.99 | 12.70 | 12.95 | 420,425 | +0.00(+0.00%) |
Nov 16, 2006 | 12.91 | 13.04 | 12.83 | 12.95 | 391,524 | -0.01(-0.08%) |
Nov 15, 2006 | 12.82 | 13.22 | 12.78 | 12.96 | 679,477 | +0.11(+0.86%) |
Nov 14, 2006 | 12.65 | 12.90 | 12.57 | 12.85 | 572,269 | +0.18(+1.42%) |
Nov 13, 2006 | 12.74 | 12.97 | 12.55 | 12.67 | 307,859 | -0.16(-1.25%) |
Nov 10, 2006 | 12.71 | 12.83 | 12.60 | 12.83 | 324,097 | +0.07(+0.55%) |
Nov 09, 2006 | 13.16 | 13.17 | 12.60 | 12.76 | 593,037 | -0.41(-3.11%) |
Nov 08, 2006 | 13.10 | 13.20 | 12.80 | 13.17 | 731,387 | -0.05(-0.38%) |
Nov 07, 2006 | 12.95 | 13.44 | 12.92 | 13.22 | 651,667 | +0.23(+1.77%) |
Nov 06, 2006 | 12.91 | 13.06 | 12.81 | 12.99 | 694,588 | -0.01(-0.08%) |
Nov 03, 2006 | 13.06 | 13.21 | 12.83 | 13.00 | 785,191 | +0.01(+0.08%) |
Nov 02, 2006 | 12.92 | 13.36 | 12.92 | 12.99 | 1,051,043 | +0.07(+0.54%) |