Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.19 | 15.40 | 15.16 | 15.34 | 3,697,247 | +0.11(+0.72%) |
Jan 30, 2007 | 15.31 | 15.32 | 15.18 | 15.23 | 3,470,044 | +0.16(+1.04%) |
Jan 29, 2007 | 15.08 | 15.20 | 15.04 | 15.08 | 4,592,566 | +0.04(+0.26%) |
Jan 26, 2007 | 15.13 | 15.14 | 14.93 | 15.04 | 8,607,095 | -0.22(-1.46%) |
Jan 25, 2007 | 15.46 | 15.47 | 15.22 | 15.26 | 3,769,820 | -0.32(-2.04%) |
Jan 24, 2007 | 15.52 | 15.61 | 15.50 | 15.58 | 2,517,468 | +0.11(+0.73%) |
Jan 23, 2007 | 15.48 | 15.51 | 15.41 | 15.47 | 2,553,573 | +0.09(+0.57%) |
Jan 22, 2007 | 15.50 | 15.51 | 15.36 | 15.38 | 6,313,547 | -0.18(-1.18%) |
Jan 19, 2007 | 15.48 | 15.65 | 15.46 | 15.56 | 4,042,610 | -0.05(-0.32%) |
Jan 18, 2007 | 15.75 | 15.78 | 15.55 | 15.61 | 3,908,768 | -0.02(-0.12%) |
Jan 17, 2007 | 15.73 | 15.76 | 15.62 | 15.63 | 5,204,154 | -0.03(-0.19%) |
Jan 16, 2007 | 15.68 | 15.71 | 15.61 | 15.66 | 3,976,601 | +0.21(+1.35%) |
Jan 12, 2007 | 15.42 | 15.50 | 15.40 | 15.45 | 5,825,224 | +0.35(+2.31%) |
Jan 11, 2007 | 15.03 | 15.16 | 15.03 | 15.10 | 3,038,978 | +0.23(+1.53%) |
Jan 10, 2007 | 14.92 | 14.93 | 14.81 | 14.88 | 2,736,648 | -0.01(-0.09%) |
Jan 09, 2007 | 14.99 | 15.00 | 14.85 | 14.89 | 4,180,464 | -0.03(-0.22%) |
Jan 08, 2007 | 15.07 | 15.08 | 14.83 | 14.92 | 4,472,217 | -0.30(-2.00%) |
Jan 05, 2007 | 15.24 | 15.31 | 15.07 | 15.23 | 4,142,171 | +0.07(+0.43%) |
Jan 04, 2007 | 15.05 | 15.22 | 14.99 | 15.16 | 12,290,848 | +0.38(+2.60%) |
Jan 03, 2007 | 14.87 | 14.92 | 14.72 | 14.78 | 14,273,314 | +0.09(+0.64%) |
Dec 29, 2006 | 14.71 | 14.80 | 14.68 | 14.68 | 1,594,433 | -0.07(-0.47%) |
Dec 28, 2006 | 14.74 | 14.78 | 14.71 | 14.75 | 2,833,656 | +0.04(+0.28%) |
Dec 27, 2006 | 14.73 | 14.80 | 14.70 | 14.71 | 4,189,216 | +0.02(+0.13%) |
Dec 26, 2006 | 14.61 | 14.74 | 14.55 | 14.69 | 1,463,144 | -0.01(-0.09%) |
Dec 22, 2006 | 14.69 | 14.75 | 14.66 | 14.71 | 3,375,224 | -0.01(-0.06%) |
Dec 21, 2006 | 14.69 | 14.73 | 14.66 | 14.71 | 2,711,120 | -0.04(-0.26%) |
Dec 20, 2006 | 14.74 | 14.82 | 14.71 | 14.75 | 7,665,825 | +0.04(+0.26%) |
Dec 19, 2006 | 15.23 | 15.28 | 14.63 | 14.71 | 22,735,626 | -0.53(-3.45%) |
Dec 18, 2006 | 15.48 | 15.49 | 15.18 | 15.24 | 7,036,002 | -0.12(-0.75%) |
Dec 15, 2006 | 15.48 | 15.49 | 15.35 | 15.36 | 7,609,662 | -0.19(-1.22%) |
Dec 14, 2006 | 15.57 | 15.62 | 15.50 | 15.54 | 7,508,278 | -0.10(-0.63%) |
Dec 13, 2006 | 15.68 | 15.72 | 15.59 | 15.64 | 7,290,192 | -0.12(-0.75%) |
Dec 12, 2006 | 15.64 | 15.84 | 15.62 | 15.76 | 4,135,971 | +0.25(+1.63%) |
Dec 11, 2006 | 15.44 | 15.51 | 15.44 | 15.51 | 3,766,538 | -0.14(-0.88%) |
Dec 08, 2006 | 15.69 | 15.75 | 15.62 | 15.65 | 2,032,428 | +0.06(+0.39%) |
Dec 07, 2006 | 15.61 | 15.68 | 15.54 | 15.59 | 5,460,532 | +0.12(+0.78%) |
Dec 06, 2006 | 15.46 | 15.53 | 15.45 | 15.47 | 4,553,179 | -0.26(-1.66%) |
Dec 05, 2006 | 15.77 | 15.79 | 15.70 | 15.73 | 5,554,988 | -0.12(-0.74%) |
Dec 04, 2006 | 15.78 | 15.84 | 15.71 | 15.84 | 4,944,129 | +0.18(+1.14%) |
Dec 01, 2006 | 15.57 | 15.72 | 15.52 | 15.67 | 6,093,273 | -0.21(-1.31%) |
Nov 30, 2006 | 16.00 | 16.03 | 15.87 | 15.87 | 4,711,455 | -0.18(-1.14%) |
Nov 29, 2006 | 16.09 | 16.24 | 15.99 | 16.06 | 8,305,494 | +0.45(+2.88%) |
Nov 28, 2006 | 15.68 | 15.71 | 15.53 | 15.61 | 9,043,996 | +0.19(+1.21%) |
Nov 27, 2006 | 15.69 | 15.69 | 15.40 | 15.42 | 5,735,510 | -0.32(-2.00%) |
Nov 24, 2006 | 15.81 | 15.84 | 15.72 | 15.74 | 2,083,849 | +0.02(+0.16%) |
Nov 22, 2006 | 15.75 | 15.81 | 15.68 | 15.71 | 3,830,724 | +0.09(+0.56%) |
Nov 21, 2006 | 15.62 | 15.70 | 15.61 | 15.62 | 4,893,072 | -0.13(-0.80%) |
Nov 20, 2006 | 15.70 | 15.82 | 15.68 | 15.75 | 7,569,911 | -0.04(-0.24%) |
Nov 17, 2006 | 15.79 | 15.87 | 15.75 | 15.79 | 6,068,474 | -0.18(-1.12%) |
Nov 16, 2006 | 15.94 | 15.99 | 15.90 | 15.97 | 2,590,771 | +0.02(+0.10%) |
Nov 15, 2006 | 15.90 | 15.99 | 15.86 | 15.95 | 5,704,147 | -0.08(-0.50%) |
Nov 14, 2006 | 15.98 | 16.07 | 15.86 | 16.03 | 4,319,411 | +0.10(+0.64%) |
Nov 13, 2006 | 15.95 | 16.07 | 15.93 | 15.93 | 5,366,807 | +0.16(+1.03%) |
Nov 10, 2006 | 15.82 | 15.87 | 15.70 | 15.77 | 5,860,964 | -0.13(-0.81%) |
Nov 09, 2006 | 16.07 | 16.11 | 15.78 | 15.90 | 10,684,745 | -0.56(-3.38%) |
Nov 08, 2006 | 16.60 | 16.62 | 16.41 | 16.45 | 11,534,842 | -0.38(-2.28%) |
Nov 07, 2006 | 16.86 | 16.93 | 16.82 | 16.84 | 7,265,758 | +0.07(+0.41%) |
Nov 06, 2006 | 16.68 | 16.78 | 16.66 | 16.77 | 3,867,558 | +0.15(+0.91%) |
Nov 03, 2006 | 16.72 | 16.72 | 16.59 | 16.62 | 2,897,842 | -0.18(-1.08%) |
Nov 02, 2006 | 16.70 | 16.83 | 16.64 | 16.80 | 4,334,364 | +0.32(+1.91%) |