Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 16.20 | 16.28 | 15.99 | 16.20 | 840,821 | -0.05(-0.31%) |
Jan 30, 2007 | 16.39 | 16.41 | 16.19 | 16.25 | 564,520 | -0.04(-0.22%) |
Jan 29, 2007 | 16.31 | 16.43 | 16.14 | 16.29 | 672,624 | -0.02(-0.11%) |
Jan 26, 2007 | 16.33 | 16.43 | 16.12 | 16.31 | 1,096,598 | -0.00(-0.03%) |
Jan 25, 2007 | 16.35 | 16.49 | 16.20 | 16.31 | 1,062,545 | -0.06(-0.36%) |
Jan 24, 2007 | 16.29 | 16.52 | 16.11 | 16.37 | 1,135,595 | +0.20(+1.26%) |
Jan 23, 2007 | 16.08 | 16.21 | 15.94 | 16.17 | 1,054,742 | +0.05(+0.31%) |
Jan 22, 2007 | 16.28 | 16.31 | 15.93 | 16.12 | 823,493 | -0.16(-1.00%) |
Jan 19, 2007 | 15.99 | 16.32 | 15.87 | 16.28 | 710,989 | +0.23(+1.44%) |
Jan 18, 2007 | 16.25 | 16.27 | 15.87 | 16.05 | 1,405,026 | -0.24(-1.48%) |
Jan 17, 2007 | 15.93 | 16.36 | 15.87 | 16.29 | 2,144,486 | +0.24(+1.53%) |
Jan 16, 2007 | 16.00 | 16.13 | 15.76 | 16.05 | 2,033,572 | +0.05(+0.31%) |
Jan 12, 2007 | 15.54 | 16.00 | 15.48 | 16.00 | 1,310,047 | +0.44(+2.80%) |
Jan 11, 2007 | 14.88 | 15.57 | 14.88 | 15.56 | 1,365,052 | +0.68(+4.57%) |
Jan 10, 2007 | 14.70 | 15.13 | 14.59 | 14.88 | 1,538,716 | +0.17(+1.17%) |
Jan 09, 2007 | 14.28 | 14.80 | 14.22 | 14.71 | 2,605,047 | +0.46(+3.25%) |
Jan 08, 2007 | 13.92 | 14.51 | 13.60 | 14.25 | 2,653,049 | -0.06(-0.44%) |
Jan 05, 2007 | 14.40 | 14.50 | 14.21 | 14.31 | 1,087,084 | -0.13(-0.88%) |
Jan 04, 2007 | 14.21 | 14.46 | 14.13 | 14.44 | 2,017,574 | +0.22(+1.56%) |
Jan 03, 2007 | 14.23 | 14.54 | 13.95 | 14.21 | 932,620 | +0.02(+0.16%) |
Dec 29, 2006 | 14.21 | 14.38 | 14.02 | 14.19 | 629,324 | +0.03(+0.22%) |
Dec 28, 2006 | 14.12 | 14.33 | 14.12 | 14.16 | 314,991 | -0.00(-0.03%) |
Dec 27, 2006 | 14.29 | 14.45 | 14.05 | 14.16 | 420,844 | -0.05(-0.35%) |
Dec 26, 2006 | 14.06 | 14.41 | 14.01 | 14.21 | 703,415 | +0.19(+1.33%) |
Dec 22, 2006 | 14.15 | 14.42 | 13.97 | 14.03 | 562,758 | -0.03(-0.19%) |
Dec 21, 2006 | 14.20 | 14.42 | 14.04 | 14.06 | 775,296 | -0.11(-0.77%) |
Dec 20, 2006 | 14.06 | 14.27 | 14.01 | 14.16 | 667,227 | +0.09(+0.64%) |
Dec 19, 2006 | 13.97 | 14.17 | 13.87 | 14.07 | 1,318,161 | +0.10(+0.71%) |
Dec 18, 2006 | 13.95 | 14.11 | 13.89 | 13.97 | 1,508,916 | +0.08(+0.59%) |
Dec 15, 2006 | 14.07 | 14.21 | 13.88 | 13.89 | 1,076,581 | -0.16(-1.13%) |
Dec 14, 2006 | 13.88 | 14.31 | 13.88 | 14.05 | 855,657 | +0.16(+1.14%) |
Dec 13, 2006 | 13.99 | 14.12 | 13.87 | 13.89 | 650,554 | -0.08(-0.58%) |
Dec 12, 2006 | 14.28 | 14.40 | 13.83 | 13.97 | 1,001,548 | -0.33(-2.31%) |
Dec 11, 2006 | 14.28 | 14.45 | 14.22 | 14.31 | 899,785 | +0.05(+0.32%) |
Dec 08, 2006 | 14.01 | 14.42 | 13.97 | 14.26 | 974,092 | +0.24(+1.75%) |
Dec 07, 2006 | 14.00 | 14.15 | 13.87 | 14.02 | 1,010,941 | -0.00(-0.03%) |
Dec 06, 2006 | 13.81 | 14.15 | 13.81 | 14.02 | 1,048,088 | +0.25(+1.81%) |
Dec 05, 2006 | 14.05 | 14.05 | 13.73 | 13.77 | 1,271,171 | -0.24(-1.75%) |
Dec 04, 2006 | 13.77 | 14.05 | 13.75 | 14.02 | 705,475 | +0.25(+1.85%) |
Dec 01, 2006 | 13.70 | 13.82 | 13.43 | 13.76 | 637,910 | -0.02(-0.16%) |
Nov 30, 2006 | 13.65 | 13.80 | 13.43 | 13.78 | 896,088 | +0.09(+0.63%) |
Nov 29, 2006 | 13.51 | 13.71 | 13.51 | 13.70 | 478,197 | +0.22(+1.65%) |
Nov 28, 2006 | 13.38 | 13.56 | 13.38 | 13.48 | 729,680 | +0.05(+0.34%) |
Nov 27, 2006 | 13.81 | 13.84 | 13.38 | 13.43 | 1,717,987 | -0.40(-2.92%) |
Nov 24, 2006 | 13.74 | 13.92 | 13.56 | 13.83 | 297,206 | +0.07(+0.49%) |
Nov 22, 2006 | 13.60 | 13.82 | 13.56 | 13.77 | 378,093 | +0.06(+0.43%) |
Nov 21, 2006 | 13.71 | 13.72 | 13.53 | 13.71 | 657,071 | +0.03(+0.20%) |
Nov 20, 2006 | 13.58 | 13.71 | 13.49 | 13.68 | 972,550 | +0.06(+0.43%) |
Nov 17, 2006 | 13.59 | 13.63 | 13.36 | 13.62 | 1,005,703 | +0.03(+0.20%) |
Nov 16, 2006 | 13.42 | 13.61 | 13.39 | 13.59 | 839,950 | +0.18(+1.35%) |
Nov 15, 2006 | 13.10 | 13.41 | 12.99 | 13.41 | 1,140,743 | +0.27(+2.04%) |
Nov 14, 2006 | 13.05 | 13.15 | 12.73 | 13.14 | 958,131 | +0.24(+1.90%) |
Nov 13, 2006 | 12.57 | 12.91 | 12.50 | 12.90 | 997,713 | +0.33(+2.63%) |
Nov 10, 2006 | 12.04 | 12.57 | 12.00 | 12.57 | 768,894 | +0.49(+4.05%) |
Nov 09, 2006 | 12.33 | 12.48 | 12.03 | 12.08 | 797,190 | -0.21(-1.73%) |
Nov 08, 2006 | 12.76 | 12.83 | 12.20 | 12.29 | 1,454,451 | -0.66(-5.08%) |
Nov 07, 2006 | 13.06 | 13.15 | 12.81 | 12.95 | 1,316,928 | -0.05(-0.42%) |
Nov 06, 2006 | 12.33 | 13.05 | 12.33 | 13.00 | 1,155,758 | +0.68(+5.48%) |
Nov 03, 2006 | 12.12 | 12.34 | 12.12 | 12.33 | 756,960 | +0.09(+0.70%) |
Nov 02, 2006 | 11.92 | 12.26 | 11.92 | 12.24 | 936,513 | +0.31(+2.62%) |