Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.25 | 14.42 | 14.11 | 14.29 | 828,786 | +0.05(+0.38%) |
Jan 30, 2007 | 14.20 | 14.23 | 14.02 | 14.23 | 519,426 | +0.01(+0.07%) |
Jan 29, 2007 | 14.07 | 14.30 | 14.07 | 14.22 | 678,738 | +0.09(+0.67%) |
Jan 26, 2007 | 14.13 | 14.14 | 13.98 | 14.13 | 623,351 | +0.00(+0.00%) |
Jan 25, 2007 | 14.17 | 14.23 | 14.01 | 14.13 | 1,070,272 | +0.00(+0.04%) |
Jan 24, 2007 | 13.91 | 14.14 | 13.90 | 14.13 | 684,378 | +0.24(+1.75%) |
Jan 23, 2007 | 13.75 | 13.95 | 13.72 | 13.88 | 589,918 | +0.08(+0.61%) |
Jan 22, 2007 | 13.96 | 13.96 | 13.78 | 13.80 | 751,647 | -0.19(-1.38%) |
Jan 19, 2007 | 13.83 | 13.99 | 13.65 | 13.99 | 672,092 | +0.16(+1.18%) |
Jan 18, 2007 | 13.88 | 13.90 | 13.69 | 13.83 | 870,074 | -0.04(-0.32%) |
Jan 17, 2007 | 13.92 | 14.00 | 13.80 | 13.87 | 643,291 | -0.05(-0.36%) |
Jan 16, 2007 | 13.88 | 13.94 | 13.78 | 13.92 | 904,313 | +0.14(+1.05%) |
Jan 12, 2007 | 13.78 | 13.81 | 13.72 | 13.78 | 503,515 | +0.01(+0.11%) |
Jan 11, 2007 | 13.64 | 13.88 | 13.60 | 13.76 | 652,555 | +0.15(+1.09%) |
Jan 10, 2007 | 13.48 | 13.64 | 13.41 | 13.61 | 759,502 | +0.06(+0.44%) |
Jan 09, 2007 | 13.40 | 13.57 | 13.30 | 13.55 | 738,354 | +0.14(+1.04%) |
Jan 08, 2007 | 13.44 | 13.48 | 13.30 | 13.42 | 918,009 | -0.03(-0.26%) |
Jan 05, 2007 | 13.87 | 13.87 | 13.45 | 13.45 | 1,190,914 | -0.42(-3.01%) |
Jan 04, 2007 | 13.76 | 13.88 | 13.55 | 13.87 | 921,231 | +0.10(+0.76%) |
Jan 03, 2007 | 13.73 | 13.95 | 13.61 | 13.76 | 1,088,197 | +0.01(+0.07%) |
Dec 29, 2006 | 13.84 | 13.89 | 13.73 | 13.75 | 784,476 | -0.06(-0.43%) |
Dec 28, 2006 | 13.85 | 13.90 | 13.71 | 13.81 | 588,911 | -0.07(-0.54%) |
Dec 27, 2006 | 13.71 | 13.89 | 13.71 | 13.89 | 600,995 | +0.23(+1.67%) |
Dec 26, 2006 | 13.49 | 13.70 | 13.49 | 13.66 | 462,428 | +0.16(+1.21%) |
Dec 22, 2006 | 13.59 | 13.63 | 13.43 | 13.50 | 495,056 | -0.08(-0.62%) |
Dec 21, 2006 | 13.72 | 13.85 | 13.54 | 13.58 | 781,858 | -0.15(-1.12%) |
Dec 20, 2006 | 13.63 | 13.80 | 13.63 | 13.73 | 598,176 | +0.10(+0.73%) |
Dec 19, 2006 | 13.58 | 13.66 | 13.41 | 13.63 | 1,050,534 | -0.08(-0.58%) |
Dec 18, 2006 | 14.02 | 14.02 | 13.68 | 13.71 | 1,131,902 | -0.27(-1.95%) |
Dec 15, 2006 | 13.92 | 14.08 | 13.87 | 13.99 | 1,477,918 | +0.09(+0.64%) |
Dec 14, 2006 | 13.95 | 14.13 | 13.86 | 13.90 | 950,234 | -0.08(-0.57%) |
Dec 13, 2006 | 13.94 | 14.01 | 13.88 | 13.98 | 917,807 | +0.06(+0.46%) |
Dec 12, 2006 | 14.04 | 14.09 | 13.83 | 13.91 | 781,858 | -0.06(-0.43%) |
Dec 11, 2006 | 13.90 | 14.05 | 13.87 | 13.97 | 647,117 | +0.09(+0.64%) |
Dec 08, 2006 | 13.80 | 13.91 | 13.69 | 13.88 | 620,330 | +0.07(+0.54%) |
Dec 07, 2006 | 13.92 | 13.96 | 13.77 | 13.81 | 740,368 | -0.16(-1.14%) |
Dec 06, 2006 | 13.95 | 14.03 | 13.84 | 13.97 | 1,333,912 | +0.02(+0.14%) |
Dec 05, 2006 | 13.97 | 14.02 | 13.88 | 13.95 | 1,659,787 | +0.02(+0.14%) |
Dec 04, 2006 | 13.76 | 13.97 | 13.72 | 13.93 | 1,364,526 | +0.21(+1.56%) |
Dec 01, 2006 | 13.54 | 13.73 | 13.46 | 13.71 | 1,332,503 | +0.08(+0.58%) |
Nov 30, 2006 | 13.48 | 13.68 | 13.41 | 13.63 | 2,646,678 | +0.18(+1.33%) |
Nov 29, 2006 | 13.32 | 13.46 | 13.21 | 13.46 | 1,195,345 | +0.15(+1.12%) |
Nov 28, 2006 | 13.25 | 13.34 | 13.06 | 13.31 | 800,186 | +0.05(+0.41%) |
Nov 27, 2006 | 13.63 | 13.67 | 13.19 | 13.25 | 1,608,227 | -0.42(-3.05%) |
Nov 24, 2006 | 13.54 | 13.70 | 13.51 | 13.67 | 225,373 | +0.04(+0.33%) |
Nov 22, 2006 | 13.76 | 13.77 | 13.50 | 13.62 | 847,315 | -0.15(-1.08%) |
Nov 21, 2006 | 13.52 | 13.77 | 13.45 | 13.77 | 1,172,385 | +0.22(+1.65%) |
Nov 20, 2006 | 13.30 | 13.57 | 13.26 | 13.55 | 1,475,501 | +0.28(+2.09%) |
Nov 17, 2006 | 13.30 | 13.31 | 13.19 | 13.27 | 774,406 | -0.04(-0.34%) |
Nov 16, 2006 | 13.34 | 13.34 | 13.16 | 13.32 | 1,736,926 | +0.04(+0.34%) |
Nov 15, 2006 | 13.25 | 13.33 | 13.19 | 13.27 | 1,351,233 | +0.06(+0.45%) |
Nov 14, 2006 | 13.11 | 13.23 | 13.05 | 13.21 | 1,316,994 | +0.14(+1.06%) |
Nov 13, 2006 | 13.11 | 13.15 | 13.04 | 13.07 | 904,917 | -0.06(-0.45%) |
Nov 10, 2006 | 13.08 | 13.13 | 13.03 | 13.13 | 768,364 | +0.04(+0.34%) |
Nov 09, 2006 | 13.08 | 13.16 | 13.05 | 13.09 | 1,343,378 | +0.00(+0.04%) |
Nov 08, 2006 | 13.03 | 13.12 | 12.98 | 13.08 | 1,181,246 | +0.05(+0.38%) |
Nov 07, 2006 | 13.09 | 13.10 | 12.98 | 13.03 | 972,993 | -0.03(-0.27%) |
Nov 06, 2006 | 13.06 | 13.11 | 13.01 | 13.07 | 1,079,939 | +0.06(+0.46%) |
Nov 03, 2006 | 13.06 | 13.09 | 12.94 | 13.01 | 1,821,919 | +0.02(+0.15%) |
Nov 02, 2006 | 13.03 | 13.09 | 12.91 | 12.99 | 1,690,603 | -0.07(-0.57%) |