Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.83 | 15.86 | 15.55 | 15.78 | 579,049 | -0.12(-0.78%) |
Jan 30, 2007 | 16.00 | 16.01 | 15.76 | 15.90 | 793,810 | -0.04(-0.24%) |
Jan 29, 2007 | 15.60 | 16.00 | 15.60 | 15.94 | 1,110,979 | +0.35(+2.27%) |
Jan 26, 2007 | 15.66 | 15.72 | 15.32 | 15.59 | 628,996 | -0.01(-0.06%) |
Jan 25, 2007 | 15.81 | 15.99 | 15.57 | 15.60 | 1,192,025 | -0.55(-3.43%) |
Jan 24, 2007 | 15.61 | 16.18 | 15.56 | 16.15 | 2,176,723 | +0.62(+4.00%) |
Jan 23, 2007 | 15.18 | 15.56 | 15.15 | 15.53 | 1,484,586 | +0.30(+1.94%) |
Jan 22, 2007 | 15.06 | 15.47 | 15.01 | 15.23 | 1,172,444 | +0.23(+1.53%) |
Jan 19, 2007 | 14.36 | 15.14 | 14.12 | 15.00 | 3,006,659 | +1.59(+11.89%) |
Jan 18, 2007 | 13.82 | 13.82 | 13.37 | 13.41 | 442,611 | -0.41(-2.97%) |
Jan 17, 2007 | 13.69 | 13.90 | 13.67 | 13.82 | 218,635 | +0.10(+0.70%) |
Jan 16, 2007 | 14.01 | 14.16 | 13.71 | 13.72 | 547,112 | -0.23(-1.64%) |
Jan 12, 2007 | 13.85 | 14.03 | 13.75 | 13.95 | 379,366 | +0.14(+1.04%) |
Jan 11, 2007 | 13.61 | 14.04 | 13.59 | 13.81 | 527,008 | +0.28(+2.05%) |
Jan 10, 2007 | 13.50 | 13.68 | 13.38 | 13.53 | 270,257 | -0.07(-0.49%) |
Jan 09, 2007 | 13.37 | 13.66 | 13.29 | 13.60 | 323,555 | +0.25(+1.86%) |
Jan 08, 2007 | 13.47 | 13.48 | 13.14 | 13.35 | 736,743 | -0.13(-0.99%) |
Jan 05, 2007 | 13.80 | 13.83 | 13.45 | 13.48 | 425,648 | -0.41(-2.95%) |
Jan 04, 2007 | 13.87 | 13.94 | 13.73 | 13.90 | 314,759 | +0.01(+0.07%) |
Jan 03, 2007 | 13.94 | 14.17 | 13.69 | 13.89 | 519,573 | +0.12(+0.90%) |
Dec 29, 2006 | 13.96 | 14.13 | 13.76 | 13.76 | 527,636 | -0.21(-1.50%) |
Dec 28, 2006 | 14.09 | 14.15 | 13.96 | 13.97 | 374,026 | -0.11(-0.81%) |
Dec 27, 2006 | 13.94 | 14.13 | 13.93 | 14.09 | 269,315 | +0.21(+1.51%) |
Dec 26, 2006 | 13.69 | 14.00 | 13.66 | 13.88 | 253,085 | +0.21(+1.54%) |
Dec 22, 2006 | 13.81 | 13.82 | 13.66 | 13.67 | 198,635 | -0.13(-0.97%) |
Dec 21, 2006 | 13.86 | 14.01 | 13.80 | 13.80 | 272,038 | +0.00(+0.00%) |
Dec 20, 2006 | 13.57 | 13.87 | 13.48 | 13.80 | 323,555 | +0.20(+1.47%) |
Dec 19, 2006 | 13.61 | 13.78 | 13.55 | 13.60 | 544,704 | -0.13(-0.97%) |
Dec 18, 2006 | 14.02 | 14.02 | 13.69 | 13.73 | 369,837 | -0.21(-1.51%) |
Dec 15, 2006 | 13.91 | 14.11 | 13.89 | 13.94 | 809,622 | +0.05(+0.34%) |
Dec 14, 2006 | 13.99 | 14.22 | 13.87 | 13.90 | 596,745 | -0.04(-0.27%) |
Dec 13, 2006 | 14.03 | 14.06 | 13.87 | 13.93 | 553,604 | +0.06(+0.41%) |
Dec 12, 2006 | 13.99 | 14.08 | 13.81 | 13.88 | 414,967 | -0.11(-0.75%) |
Dec 11, 2006 | 14.09 | 14.18 | 13.93 | 13.98 | 627,320 | -0.14(-1.01%) |
Dec 08, 2006 | 14.18 | 14.39 | 14.09 | 14.12 | 594,337 | -0.04(-0.27%) |
Dec 07, 2006 | 14.33 | 14.47 | 14.14 | 14.16 | 680,304 | -0.15(-1.07%) |
Dec 06, 2006 | 14.33 | 14.54 | 14.30 | 14.32 | 712,136 | -0.06(-0.40%) |
Dec 05, 2006 | 14.28 | 14.54 | 14.18 | 14.37 | 463,344 | +0.19(+1.35%) |
Dec 04, 2006 | 13.94 | 14.32 | 13.94 | 14.18 | 449,627 | +0.24(+1.71%) |
Dec 01, 2006 | 13.82 | 14.18 | 13.71 | 13.94 | 590,148 | -0.16(-1.15%) |
Nov 30, 2006 | 14.20 | 14.23 | 13.95 | 14.11 | 456,223 | -0.05(-0.34%) |
Nov 29, 2006 | 14.09 | 14.21 | 13.94 | 14.15 | 401,250 | +0.19(+1.37%) |
Nov 28, 2006 | 13.86 | 14.13 | 13.83 | 13.96 | 502,296 | +0.02(+0.14%) |
Nov 27, 2006 | 14.26 | 14.35 | 13.85 | 13.94 | 663,341 | -0.41(-2.86%) |
Nov 24, 2006 | 14.20 | 14.37 | 14.12 | 14.35 | 142,301 | +0.09(+0.60%) |
Nov 22, 2006 | 14.07 | 14.33 | 13.86 | 14.27 | 668,891 | +0.30(+2.12%) |
Nov 21, 2006 | 14.20 | 14.20 | 13.86 | 13.97 | 783,339 | -0.20(-1.42%) |
Nov 20, 2006 | 14.27 | 14.32 | 14.12 | 14.17 | 656,221 | -0.05(-0.34%) |
Nov 17, 2006 | 14.22 | 14.29 | 13.99 | 14.22 | 654,545 | +0.01(+0.07%) |
Nov 16, 2006 | 14.21 | 14.30 | 14.11 | 14.21 | 625,855 | +0.11(+0.81%) |
Nov 15, 2006 | 14.02 | 14.25 | 13.95 | 14.10 | 1,070,141 | +0.15(+1.10%) |
Nov 14, 2006 | 13.82 | 13.99 | 13.65 | 13.94 | 889,202 | +0.14(+1.04%) |
Nov 13, 2006 | 13.90 | 14.07 | 13.70 | 13.80 | 688,157 | -0.14(-1.03%) |
Nov 10, 2006 | 13.57 | 14.10 | 13.51 | 13.94 | 649,519 | +0.36(+2.67%) |
Nov 09, 2006 | 13.77 | 13.78 | 13.40 | 13.58 | 582,504 | -0.17(-1.25%) |
Nov 08, 2006 | 13.48 | 13.85 | 13.46 | 13.75 | 520,725 | +0.24(+1.77%) |
Nov 07, 2006 | 13.34 | 13.69 | 13.34 | 13.51 | 694,440 | +0.18(+1.36%) |
Nov 06, 2006 | 13.05 | 13.41 | 13.01 | 13.33 | 598,316 | +0.28(+2.12%) |
Nov 03, 2006 | 13.30 | 13.46 | 12.92 | 13.05 | 715,277 | -0.15(-1.16%) |
Nov 02, 2006 | 12.96 | 13.70 | 12.79 | 13.21 | 1,295,164 | +0.68(+5.41%) |