Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.31 | 16.64 | 16.22 | 16.40 | 87,623 | +0.05(+0.33%) |
Jan 30, 2007 | 16.31 | 16.44 | 16.17 | 16.34 | 63,812 | +0.09(+0.54%) |
Jan 29, 2007 | 16.07 | 16.27 | 16.01 | 16.25 | 35,715 | +0.14(+0.87%) |
Jan 26, 2007 | 15.81 | 16.12 | 15.75 | 16.11 | 50,954 | +0.25(+1.60%) |
Jan 25, 2007 | 16.48 | 16.51 | 15.75 | 15.86 | 61,431 | -0.68(-4.10%) |
Jan 24, 2007 | 15.90 | 16.55 | 15.90 | 16.54 | 48,573 | +0.68(+4.26%) |
Jan 23, 2007 | 15.73 | 15.91 | 15.73 | 15.86 | 68,574 | +0.11(+0.68%) |
Jan 22, 2007 | 15.59 | 15.75 | 15.59 | 15.75 | 79,527 | -0.01(-0.04%) |
Jan 19, 2007 | 15.30 | 15.76 | 15.27 | 15.76 | 24,763 | +0.41(+2.67%) |
Jan 18, 2007 | 15.65 | 15.75 | 15.25 | 15.35 | 55,716 | -0.36(-2.27%) |
Jan 17, 2007 | 15.74 | 15.86 | 15.53 | 15.71 | 39,049 | -0.14(-0.86%) |
Jan 16, 2007 | 15.73 | 15.85 | 15.70 | 15.84 | 44,763 | +0.16(+1.04%) |
Jan 12, 2007 | 15.91 | 15.97 | 15.55 | 15.68 | 62,383 | -0.43(-2.65%) |
Jan 11, 2007 | 15.81 | 16.11 | 15.81 | 16.11 | 79,051 | +0.35(+2.23%) |
Jan 10, 2007 | 15.41 | 15.76 | 15.41 | 15.76 | 55,240 | +0.25(+1.64%) |
Jan 09, 2007 | 15.17 | 15.54 | 14.92 | 15.50 | 49,049 | +0.28(+1.82%) |
Jan 08, 2007 | 15.17 | 15.33 | 15.16 | 15.22 | 43,335 | +0.00(+0.00%) |
Jan 05, 2007 | 15.17 | 15.22 | 14.80 | 15.22 | 80,003 | -0.05(-0.30%) |
Jan 04, 2007 | 15.00 | 15.30 | 14.76 | 15.27 | 30,953 | +0.27(+1.82%) |
Jan 03, 2007 | 15.21 | 15.21 | 14.80 | 15.00 | 60,955 | -0.21(-1.35%) |
Dec 29, 2006 | 14.95 | 15.28 | 14.91 | 15.20 | 35,715 | +0.27(+1.81%) |
Dec 28, 2006 | 14.69 | 14.93 | 14.59 | 14.93 | 18,572 | +0.21(+1.44%) |
Dec 27, 2006 | 14.33 | 14.73 | 14.30 | 14.72 | 73,812 | +0.41(+2.85%) |
Dec 26, 2006 | 14.33 | 14.33 | 14.28 | 14.31 | 27,620 | -0.02(-0.12%) |
Dec 22, 2006 | 14.31 | 14.33 | 14.28 | 14.33 | 55,716 | -0.02(-0.16%) |
Dec 21, 2006 | 14.44 | 14.44 | 14.28 | 14.35 | 29,525 | -0.04(-0.26%) |
Dec 20, 2006 | 14.53 | 14.54 | 14.28 | 14.39 | 96,194 | -0.10(-0.68%) |
Dec 19, 2006 | 14.70 | 14.70 | 14.41 | 14.49 | 263,345 | -0.28(-1.92%) |
Dec 18, 2006 | 14.67 | 15.04 | 14.62 | 14.77 | 40,001 | +0.11(+0.72%) |
Dec 15, 2006 | 14.77 | 14.88 | 14.54 | 14.67 | 98,099 | -0.15(-0.99%) |
Dec 14, 2006 | 14.76 | 14.93 | 14.70 | 14.81 | 45,716 | +0.06(+0.38%) |
Dec 13, 2006 | 14.77 | 14.80 | 14.55 | 14.76 | 23,334 | +0.04(+0.24%) |
Dec 12, 2006 | 14.96 | 14.97 | 14.59 | 14.72 | 45,716 | -0.21(-1.39%) |
Dec 11, 2006 | 14.91 | 15.00 | 14.85 | 14.93 | 21,905 | +0.13(+0.85%) |
Dec 08, 2006 | 15.11 | 15.17 | 14.72 | 14.80 | 44,287 | -0.32(-2.10%) |
Dec 07, 2006 | 15.22 | 15.53 | 15.12 | 15.12 | 38,573 | -0.13(-0.88%) |
Dec 06, 2006 | 15.25 | 15.54 | 15.07 | 15.26 | 44,287 | -0.02(-0.14%) |
Dec 05, 2006 | 15.25 | 15.38 | 15.24 | 15.28 | 19,524 | -0.02(-0.12%) |
Dec 04, 2006 | 14.91 | 15.33 | 14.81 | 15.30 | 50,002 | +0.44(+2.97%) |
Dec 01, 2006 | 14.68 | 15.07 | 14.58 | 14.85 | 70,479 | -0.21(-1.41%) |
Nov 30, 2006 | 14.92 | 15.10 | 14.76 | 15.07 | 33,334 | +0.09(+0.63%) |
Nov 29, 2006 | 14.59 | 14.98 | 14.56 | 14.97 | 46,668 | +0.43(+2.96%) |
Nov 28, 2006 | 14.49 | 14.64 | 14.49 | 14.54 | 57,145 | +0.05(+0.36%) |
Nov 27, 2006 | 14.49 | 14.58 | 14.41 | 14.49 | 124,291 | -0.05(-0.36%) |
Nov 24, 2006 | 14.54 | 14.59 | 14.49 | 14.54 | 12,381 | -0.05(-0.32%) |
Nov 22, 2006 | 14.26 | 14.59 | 14.22 | 14.59 | 40,478 | +0.35(+2.46%) |
Nov 21, 2006 | 13.96 | 14.28 | 13.90 | 14.24 | 82,861 | +0.23(+1.66%) |
Nov 20, 2006 | 13.68 | 14.02 | 13.62 | 14.00 | 28,096 | +0.20(+1.46%) |
Nov 17, 2006 | 14.17 | 14.17 | 13.63 | 13.80 | 50,954 | -0.42(-2.98%) |
Nov 16, 2006 | 13.89 | 14.27 | 13.87 | 14.23 | 46,668 | +0.33(+2.40%) |
Nov 15, 2006 | 13.87 | 13.89 | 13.83 | 13.89 | 64,764 | +0.02(+0.14%) |
Nov 14, 2006 | 13.65 | 13.87 | 13.44 | 13.87 | 68,098 | +0.22(+1.65%) |
Nov 13, 2006 | 13.36 | 13.65 | 13.34 | 13.65 | 22,381 | +0.31(+2.31%) |
Nov 10, 2006 | 13.44 | 13.52 | 13.33 | 13.34 | 31,906 | -0.10(-0.75%) |
Nov 09, 2006 | 13.74 | 13.78 | 13.44 | 13.44 | 27,144 | -0.35(-2.57%) |
Nov 08, 2006 | 13.54 | 13.88 | 13.54 | 13.80 | 40,954 | +0.25(+1.86%) |
Nov 07, 2006 | 13.33 | 13.63 | 13.32 | 13.54 | 36,668 | +0.17(+1.24%) |
Nov 06, 2006 | 13.30 | 13.42 | 13.23 | 13.38 | 35,239 | +0.08(+0.57%) |
Nov 03, 2006 | 13.41 | 13.44 | 13.27 | 13.30 | 35,239 | -0.05(-0.39%) |
Nov 02, 2006 | 13.25 | 13.43 | 13.23 | 13.36 | 191,913 | +0.05(+0.41%) |