Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.14 | 14.25 | 14.02 | 14.22 | 430,822 | -0.01(-0.06%) |
Jan 30, 2007 | 13.97 | 14.23 | 13.95 | 14.23 | 863,130 | +0.25(+1.82%) |
Jan 29, 2007 | 13.77 | 14.09 | 13.68 | 13.98 | 718,285 | +0.23(+1.64%) |
Jan 26, 2007 | 13.71 | 13.77 | 13.57 | 13.75 | 528,129 | +0.06(+0.44%) |
Jan 25, 2007 | 13.77 | 13.81 | 13.63 | 13.69 | 338,715 | -0.12(-0.88%) |
Jan 24, 2007 | 13.89 | 13.89 | 13.72 | 13.81 | 325,593 | -0.10(-0.70%) |
Jan 23, 2007 | 13.66 | 14.03 | 13.58 | 13.91 | 471,428 | +0.23(+1.68%) |
Jan 22, 2007 | 13.86 | 13.91 | 13.62 | 13.68 | 611,322 | -0.16(-1.17%) |
Jan 19, 2007 | 13.73 | 13.86 | 13.70 | 13.84 | 285,481 | +0.03(+0.23%) |
Jan 18, 2007 | 13.80 | 13.94 | 13.75 | 13.81 | 364,713 | -0.00(-0.03%) |
Jan 17, 2007 | 13.86 | 13.92 | 13.77 | 13.81 | 247,846 | -0.11(-0.76%) |
Jan 16, 2007 | 13.93 | 13.97 | 13.84 | 13.92 | 492,227 | +0.06(+0.44%) |
Jan 12, 2007 | 13.83 | 13.88 | 13.77 | 13.86 | 404,577 | +0.02(+0.18%) |
Jan 11, 2007 | 13.81 | 13.89 | 13.76 | 13.83 | 400,120 | +0.09(+0.65%) |
Jan 10, 2007 | 13.67 | 13.77 | 13.58 | 13.74 | 649,205 | -0.04(-0.29%) |
Jan 09, 2007 | 13.77 | 13.89 | 13.61 | 13.78 | 528,376 | -0.07(-0.52%) |
Jan 08, 2007 | 13.82 | 13.93 | 13.66 | 13.86 | 700,953 | +0.02(+0.15%) |
Jan 05, 2007 | 13.88 | 13.94 | 13.73 | 13.84 | 544,718 | -0.11(-0.81%) |
Jan 04, 2007 | 14.01 | 14.01 | 13.83 | 13.95 | 759,634 | -0.06(-0.46%) |
Jan 03, 2007 | 14.08 | 14.22 | 13.89 | 14.01 | 753,196 | -0.00(-0.03%) |
Dec 29, 2006 | 14.12 | 14.21 | 14.02 | 14.02 | 514,511 | -0.14(-1.00%) |
Dec 28, 2006 | 14.24 | 14.30 | 14.16 | 14.16 | 312,717 | -0.13(-0.93%) |
Dec 27, 2006 | 14.12 | 14.34 | 14.12 | 14.29 | 434,536 | +0.14(+0.97%) |
Dec 26, 2006 | 13.96 | 14.26 | 13.96 | 14.16 | 356,790 | +0.13(+0.95%) |
Dec 22, 2006 | 14.07 | 14.16 | 13.98 | 14.02 | 453,849 | -0.04(-0.29%) |
Dec 21, 2006 | 14.22 | 14.27 | 14.03 | 14.06 | 540,013 | -0.15(-1.02%) |
Dec 20, 2006 | 14.28 | 14.37 | 14.18 | 14.21 | 633,606 | -0.08(-0.59%) |
Dec 19, 2006 | 13.93 | 14.34 | 13.89 | 14.29 | 1,129,547 | +0.31(+2.22%) |
Dec 18, 2006 | 13.98 | 14.22 | 13.97 | 13.98 | 554,869 | +0.00(+0.00%) |
Dec 15, 2006 | 14.24 | 14.24 | 13.98 | 13.98 | 928,001 | -0.28(-1.98%) |
Dec 14, 2006 | 14.20 | 14.37 | 14.18 | 14.27 | 622,959 | +0.10(+0.71%) |
Dec 13, 2006 | 14.16 | 14.31 | 14.12 | 14.16 | 949,295 | +0.08(+0.60%) |
Dec 12, 2006 | 14.05 | 14.15 | 13.95 | 14.08 | 660,594 | -0.03(-0.20%) |
Dec 11, 2006 | 14.29 | 14.37 | 14.06 | 14.11 | 826,981 | -0.22(-1.55%) |
Dec 08, 2006 | 14.21 | 14.41 | 14.21 | 14.33 | 446,916 | +0.10(+0.71%) |
Dec 07, 2006 | 14.25 | 14.41 | 14.14 | 14.23 | 654,652 | -0.03(-0.20%) |
Dec 06, 2006 | 14.14 | 14.37 | 14.12 | 14.26 | 536,547 | +0.08(+0.57%) |
Dec 05, 2006 | 14.38 | 14.44 | 14.12 | 14.18 | 507,578 | -0.22(-1.54%) |
Dec 04, 2006 | 14.14 | 14.41 | 14.14 | 14.40 | 878,234 | +0.27(+1.89%) |
Dec 01, 2006 | 14.05 | 14.23 | 13.92 | 14.13 | 764,338 | -0.01(-0.06%) |
Nov 30, 2006 | 13.97 | 14.27 | 13.94 | 14.14 | 1,317,970 | +0.17(+1.24%) |
Nov 29, 2006 | 13.89 | 14.02 | 13.79 | 13.97 | 1,632,916 | +0.26(+1.92%) |
Nov 28, 2006 | 15.47 | 15.65 | 13.58 | 13.70 | 3,892,259 | -1.24(-8.30%) |
Nov 27, 2006 | 15.19 | 15.22 | 14.84 | 14.94 | 1,521,744 | -0.15(-0.96%) |
Nov 24, 2006 | 14.98 | 15.11 | 14.90 | 15.09 | 134,941 | +0.06(+0.38%) |
Nov 22, 2006 | 14.93 | 15.07 | 14.90 | 15.03 | 516,987 | +0.06(+0.40%) |
Nov 21, 2006 | 14.94 | 15.00 | 14.77 | 14.97 | 464,248 | -0.06(-0.38%) |
Nov 20, 2006 | 14.90 | 15.10 | 14.84 | 15.03 | 396,406 | +0.13(+0.89%) |
Nov 17, 2006 | 15.07 | 15.07 | 14.82 | 14.89 | 517,730 | -0.20(-1.34%) |
Nov 16, 2006 | 14.98 | 15.11 | 14.93 | 15.10 | 359,266 | +0.17(+1.14%) |
Nov 15, 2006 | 14.94 | 15.03 | 14.87 | 14.93 | 656,880 | -0.01(-0.08%) |
Nov 14, 2006 | 15.02 | 15.02 | 14.58 | 14.94 | 583,343 | -0.11(-0.75%) |
Nov 13, 2006 | 14.96 | 15.12 | 14.88 | 15.05 | 275,577 | +0.04(+0.30%) |
Nov 10, 2006 | 14.84 | 15.02 | 14.77 | 15.01 | 209,468 | +0.16(+1.06%) |
Nov 09, 2006 | 15.01 | 15.01 | 14.83 | 14.85 | 355,800 | -0.15(-1.00%) |
Nov 08, 2006 | 14.72 | 15.08 | 14.71 | 15.00 | 317,422 | +0.24(+1.61%) |
Nov 07, 2006 | 14.63 | 14.85 | 14.62 | 14.76 | 809,897 | +0.08(+0.55%) |
Nov 06, 2006 | 14.70 | 14.79 | 14.64 | 14.68 | 547,937 | +0.02(+0.14%) |
Nov 03, 2006 | 14.80 | 14.84 | 14.56 | 14.66 | 464,496 | -0.14(-0.95%) |
Nov 02, 2006 | 14.69 | 14.89 | 14.65 | 14.80 | 609,836 | -0.01(-0.05%) |