Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.20 | 16.29 | 15.99 | 16.27 | 1,292,629 | +0.07(+0.46%) |
Jan 30, 2007 | 16.26 | 16.32 | 16.09 | 16.19 | 2,070,967 | -0.00(-0.01%) |
Jan 29, 2007 | 16.06 | 16.34 | 16.06 | 16.20 | 1,697,762 | +0.19(+1.22%) |
Jan 26, 2007 | 16.02 | 16.08 | 15.84 | 16.00 | 1,376,330 | +0.06(+0.35%) |
Jan 25, 2007 | 16.32 | 16.42 | 15.92 | 15.95 | 2,428,209 | -0.38(-2.31%) |
Jan 24, 2007 | 16.32 | 16.34 | 16.16 | 16.32 | 1,923,411 | +0.04(+0.26%) |
Jan 23, 2007 | 15.99 | 16.33 | 15.98 | 16.28 | 2,665,939 | +0.30(+1.87%) |
Jan 22, 2007 | 15.80 | 16.04 | 15.76 | 15.98 | 2,287,556 | +0.16(+1.00%) |
Jan 19, 2007 | 15.53 | 15.92 | 15.48 | 15.83 | 2,539,955 | +0.31(+1.99%) |
Jan 18, 2007 | 15.43 | 15.62 | 15.41 | 15.52 | 2,203,423 | +0.09(+0.57%) |
Jan 17, 2007 | 15.07 | 15.49 | 15.05 | 15.43 | 4,641,556 | +0.50(+3.34%) |
Jan 16, 2007 | 14.49 | 14.97 | 14.47 | 14.93 | 4,646,734 | +0.44(+3.07%) |
Jan 12, 2007 | 14.43 | 14.49 | 14.43 | 14.49 | 1,212,379 | +0.00(+0.00%) |
Jan 11, 2007 | 14.33 | 14.49 | 14.33 | 14.49 | 1,194,258 | +0.17(+1.20%) |
Jan 10, 2007 | 14.10 | 14.33 | 14.09 | 14.31 | 717,072 | +0.15(+1.08%) |
Jan 09, 2007 | 14.16 | 14.22 | 14.01 | 14.16 | 876,709 | +0.00(+0.02%) |
Jan 08, 2007 | 14.15 | 14.20 | 14.03 | 14.16 | 1,132,129 | +0.03(+0.18%) |
Jan 05, 2007 | 14.16 | 14.28 | 14.04 | 14.13 | 924,600 | -0.16(-1.10%) |
Jan 04, 2007 | 14.22 | 14.33 | 14.11 | 14.29 | 754,608 | +0.03(+0.21%) |
Jan 03, 2007 | 14.23 | 14.43 | 14.18 | 14.26 | 1,088,121 | +0.09(+0.61%) |
Dec 29, 2006 | 14.37 | 14.39 | 14.17 | 14.18 | 970,334 | -0.19(-1.29%) |
Dec 28, 2006 | 14.48 | 14.48 | 14.36 | 14.36 | 670,044 | -0.12(-0.83%) |
Dec 27, 2006 | 14.40 | 14.48 | 14.40 | 14.48 | 720,092 | +0.13(+0.94%) |
Dec 26, 2006 | 14.19 | 14.35 | 14.19 | 14.35 | 597,560 | +0.10(+0.72%) |
Dec 22, 2006 | 14.37 | 14.37 | 14.23 | 14.24 | 646,314 | -0.12(-0.82%) |
Dec 21, 2006 | 14.41 | 14.46 | 14.32 | 14.36 | 1,051,447 | +0.01(+0.05%) |
Dec 20, 2006 | 14.33 | 14.48 | 14.33 | 14.36 | 958,254 | -0.02(-0.13%) |
Dec 19, 2006 | 14.33 | 14.39 | 14.24 | 14.37 | 1,095,024 | +0.05(+0.34%) |
Dec 18, 2006 | 14.37 | 14.47 | 14.31 | 14.33 | 1,055,330 | +0.04(+0.31%) |
Dec 15, 2006 | 14.36 | 14.40 | 14.28 | 14.28 | 1,653,754 | -0.06(-0.40%) |
Dec 14, 2006 | 14.23 | 14.44 | 14.19 | 14.34 | 1,535,536 | +0.10(+0.73%) |
Dec 13, 2006 | 14.34 | 14.39 | 14.20 | 14.24 | 1,726,237 | -0.05(-0.34%) |
Dec 12, 2006 | 14.22 | 14.32 | 14.17 | 14.28 | 1,229,205 | +0.08(+0.55%) |
Dec 11, 2006 | 14.18 | 14.28 | 14.16 | 14.21 | 1,054,036 | +0.02(+0.16%) |
Dec 08, 2006 | 14.18 | 14.24 | 14.07 | 14.18 | 939,270 | +0.00(+0.00%) |
Dec 07, 2006 | 14.16 | 14.29 | 14.14 | 14.18 | 1,273,213 | +0.02(+0.15%) |
Dec 06, 2006 | 14.33 | 14.35 | 14.15 | 14.16 | 1,740,475 | -0.22(-1.55%) |
Dec 05, 2006 | 14.40 | 14.43 | 14.30 | 14.38 | 1,516,121 | -0.02(-0.13%) |
Dec 04, 2006 | 14.27 | 14.44 | 14.25 | 14.40 | 1,179,157 | +0.11(+0.75%) |
Dec 01, 2006 | 14.17 | 14.32 | 14.10 | 14.30 | 2,589,141 | +0.13(+0.93%) |
Nov 30, 2006 | 14.09 | 14.27 | 14.07 | 14.16 | 1,479,879 | +0.06(+0.46%) |
Nov 29, 2006 | 14.00 | 14.16 | 14.00 | 14.10 | 1,158,879 | +0.15(+1.06%) |
Nov 28, 2006 | 13.98 | 14.05 | 13.90 | 13.95 | 1,045,838 | -0.03(-0.22%) |
Nov 27, 2006 | 14.37 | 14.42 | 13.98 | 13.98 | 1,827,197 | -0.47(-3.26%) |
Nov 24, 2006 | 14.40 | 14.48 | 14.39 | 14.45 | 325,314 | -0.00(-0.03%) |
Nov 22, 2006 | 14.37 | 14.47 | 14.34 | 14.46 | 1,482,899 | +0.10(+0.66%) |
Nov 21, 2006 | 14.21 | 14.37 | 14.16 | 14.36 | 1,233,951 | +0.16(+1.11%) |
Nov 20, 2006 | 14.19 | 14.40 | 14.15 | 14.20 | 918,560 | +0.02(+0.11%) |
Nov 17, 2006 | 14.28 | 14.28 | 14.08 | 14.19 | 1,038,072 | -0.11(-0.76%) |
Nov 16, 2006 | 14.13 | 14.35 | 14.09 | 14.30 | 3,885,653 | +0.18(+1.28%) |
Nov 15, 2006 | 14.13 | 14.15 | 14.09 | 14.12 | 3,405,879 | -0.13(-0.90%) |
Nov 14, 2006 | 14.15 | 14.25 | 14.04 | 14.24 | 2,536,935 | +0.08(+0.57%) |
Nov 13, 2006 | 14.13 | 14.22 | 14.08 | 14.16 | 2,103,758 | +0.03(+0.18%) |
Nov 10, 2006 | 13.86 | 14.17 | 13.71 | 14.14 | 3,025,770 | +0.30(+2.19%) |
Nov 09, 2006 | 13.90 | 13.90 | 13.83 | 13.83 | 1,555,383 | -0.07(-0.48%) |
Nov 08, 2006 | 13.72 | 13.91 | 13.69 | 13.90 | 1,716,314 | +0.13(+0.91%) |
Nov 07, 2006 | 13.66 | 13.82 | 13.63 | 13.77 | 1,381,076 | +0.09(+0.63%) |
Nov 06, 2006 | 13.63 | 13.74 | 13.63 | 13.69 | 1,359,935 | +0.06(+0.44%) |
Nov 03, 2006 | 13.49 | 13.67 | 13.49 | 13.63 | 2,438,996 | +0.21(+1.57%) |
Nov 02, 2006 | 13.59 | 13.60 | 13.25 | 13.42 | 2,992,548 | -0.32(-2.30%) |