Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.50 | 14.58 | 14.41 | 14.55 | 3,431,631 | -0.07(-0.48%) |
Jan 30, 2007 | 14.73 | 14.83 | 14.57 | 14.62 | 2,176,892 | -0.07(-0.48%) |
Jan 29, 2007 | 14.46 | 14.74 | 14.46 | 14.69 | 5,392,278 | +0.15(+1.06%) |
Jan 26, 2007 | 14.48 | 14.60 | 14.43 | 14.53 | 3,549,830 | +0.11(+0.78%) |
Jan 25, 2007 | 14.55 | 14.59 | 14.40 | 14.42 | 3,826,962 | -0.14(-0.96%) |
Jan 24, 2007 | 14.60 | 14.60 | 14.39 | 14.56 | 3,071,174 | +0.04(+0.24%) |
Jan 23, 2007 | 14.59 | 14.67 | 14.46 | 14.53 | 4,302,331 | -0.04(-0.24%) |
Jan 22, 2007 | 14.66 | 14.68 | 14.44 | 14.56 | 3,876,271 | -0.15(-1.00%) |
Jan 19, 2007 | 14.10 | 14.73 | 14.10 | 14.71 | 5,327,104 | +0.13(+0.91%) |
Jan 18, 2007 | 14.71 | 14.76 | 14.54 | 14.57 | 3,966,743 | -0.12(-0.81%) |
Jan 17, 2007 | 14.69 | 14.87 | 14.55 | 14.69 | 7,319,765 | -0.07(-0.47%) |
Jan 16, 2007 | 14.25 | 14.89 | 14.24 | 14.76 | 7,734,391 | +0.11(+0.76%) |
Jan 12, 2007 | 14.32 | 14.71 | 14.32 | 14.65 | 9,979,602 | +0.38(+2.65%) |
Jan 11, 2007 | 13.99 | 14.51 | 13.99 | 14.27 | 8,702,423 | -0.24(-1.64%) |
Jan 10, 2007 | 14.35 | 14.61 | 14.13 | 14.51 | 14,578,073 | +0.41(+2.88%) |
Jan 09, 2007 | 14.13 | 14.20 | 13.94 | 14.11 | 26,485,162 | -0.60(-4.09%) |
Jan 08, 2007 | 14.89 | 14.95 | 14.53 | 14.71 | 7,916,192 | -0.21(-1.41%) |
Jan 05, 2007 | 15.32 | 15.36 | 14.74 | 14.92 | 4,810,715 | -0.44(-2.87%) |
Jan 04, 2007 | 15.29 | 15.39 | 15.18 | 15.36 | 3,553,975 | +0.01(+0.05%) |
Jan 03, 2007 | 15.44 | 15.62 | 15.32 | 15.35 | 3,925,294 | -0.07(-0.45%) |
Dec 29, 2006 | 15.36 | 15.48 | 15.32 | 15.42 | 3,612,860 | -0.01(-0.09%) |
Dec 28, 2006 | 15.53 | 15.59 | 15.43 | 15.43 | 2,480,607 | -0.13(-0.85%) |
Dec 27, 2006 | 15.57 | 15.62 | 15.48 | 15.57 | 2,705,857 | -0.03(-0.18%) |
Dec 26, 2006 | 15.48 | 15.64 | 15.41 | 15.60 | 2,908,811 | +0.09(+0.59%) |
Dec 22, 2006 | 15.60 | 15.64 | 15.43 | 15.50 | 3,429,201 | -0.15(-0.94%) |
Dec 21, 2006 | 15.53 | 15.69 | 15.53 | 15.65 | 5,245,493 | +0.07(+0.45%) |
Dec 20, 2006 | 15.67 | 15.75 | 15.57 | 15.58 | 3,927,438 | -0.08(-0.49%) |
Dec 19, 2006 | 15.60 | 15.78 | 15.46 | 15.66 | 6,328,580 | -0.03(-0.22%) |
Dec 18, 2006 | 15.99 | 15.99 | 15.67 | 15.69 | 4,742,969 | -0.29(-1.80%) |
Dec 15, 2006 | 16.01 | 16.07 | 15.92 | 15.98 | 4,744,112 | -0.04(-0.22%) |
Dec 14, 2006 | 15.99 | 16.09 | 15.99 | 16.02 | 5,963,692 | -0.01(-0.04%) |
Dec 13, 2006 | 16.04 | 16.12 | 16.01 | 16.02 | 5,354,402 | +0.01(+0.09%) |
Dec 12, 2006 | 16.09 | 16.22 | 15.99 | 16.01 | 6,346,017 | -0.03(-0.17%) |
Dec 11, 2006 | 16.24 | 16.27 | 16.01 | 16.04 | 3,926,009 | -0.17(-1.08%) |
Dec 08, 2006 | 16.14 | 16.30 | 16.09 | 16.21 | 2,374,986 | +0.01(+0.09%) |
Dec 07, 2006 | 16.34 | 16.48 | 16.19 | 16.20 | 3,711,764 | -0.06(-0.34%) |
Dec 06, 2006 | 16.63 | 16.64 | 16.24 | 16.25 | 7,698,803 | -0.34(-2.07%) |
Dec 05, 2006 | 16.65 | 16.68 | 16.48 | 16.60 | 4,429,534 | +0.00(+0.00%) |
Dec 04, 2006 | 16.44 | 16.69 | 16.40 | 16.60 | 3,170,793 | +0.24(+1.50%) |
Dec 01, 2006 | 16.35 | 16.51 | 16.28 | 16.35 | 4,288,753 | +0.00(+0.00%) |
Nov 30, 2006 | 16.28 | 16.42 | 16.16 | 16.35 | 3,629,439 | +0.13(+0.78%) |
Nov 29, 2006 | 16.08 | 16.24 | 15.99 | 16.23 | 2,894,947 | +0.21(+1.31%) |
Nov 28, 2006 | 15.99 | 16.14 | 15.99 | 16.02 | 4,844,017 | -0.02(-0.13%) |
Nov 27, 2006 | 16.33 | 16.35 | 16.00 | 16.04 | 4,067,648 | -0.30(-1.84%) |
Nov 24, 2006 | 16.29 | 16.34 | 16.21 | 16.34 | 854,834 | +0.03(+0.17%) |
Nov 22, 2006 | 16.34 | 16.41 | 16.20 | 16.31 | 3,371,317 | +0.15(+0.95%) |
Nov 21, 2006 | 16.00 | 16.26 | 15.92 | 16.16 | 5,542,206 | +0.45(+2.90%) |
Nov 20, 2006 | 15.88 | 15.88 | 15.67 | 15.70 | 3,363,170 | +0.04(+0.27%) |
Nov 17, 2006 | 15.61 | 15.70 | 15.49 | 15.66 | 3,549,115 | +0.02(+0.13%) |
Nov 16, 2006 | 15.62 | 15.69 | 15.57 | 15.64 | 2,158,311 | +0.11(+0.72%) |
Nov 15, 2006 | 15.81 | 15.84 | 15.49 | 15.53 | 3,087,325 | -0.35(-2.20%) |
Nov 14, 2006 | 15.92 | 15.97 | 15.57 | 15.88 | 4,218,005 | -0.01(-0.04%) |
Nov 13, 2006 | 15.71 | 15.96 | 15.67 | 15.88 | 3,552,689 | +0.24(+1.57%) |
Nov 10, 2006 | 15.74 | 15.80 | 15.56 | 15.64 | 3,913,146 | -0.07(-0.45%) |
Nov 09, 2006 | 15.72 | 15.78 | 15.67 | 15.71 | 4,016,766 | +0.03(+0.18%) |
Nov 08, 2006 | 15.34 | 15.69 | 15.17 | 15.68 | 4,735,108 | +0.27(+1.77%) |
Nov 07, 2006 | 15.71 | 15.71 | 15.27 | 15.41 | 5,431,868 | -0.43(-2.74%) |
Nov 06, 2006 | 15.45 | 15.85 | 15.29 | 15.84 | 9,979,173 | +0.51(+3.33%) |
Nov 03, 2006 | 15.53 | 15.55 | 15.25 | 15.33 | 2,421,579 | -0.01(-0.09%) |
Nov 02, 2006 | 15.39 | 15.51 | 15.22 | 15.34 | 2,762,742 | -0.09(-0.59%) |