Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.80 | 13.00 | 12.80 | 12.97 | 564,000 | +0.11(+0.86%) |
Jan 30, 2007 | 12.81 | 12.86 | 12.75 | 12.86 | 452,000 | +0.09(+0.69%) |
Jan 29, 2007 | 12.79 | 12.86 | 12.74 | 12.77 | 493,000 | -0.06(-0.50%) |
Jan 26, 2007 | 12.84 | 12.87 | 12.76 | 12.84 | 386,000 | +0.01(+0.08%) |
Jan 25, 2007 | 12.95 | 12.98 | 12.80 | 12.83 | 638,000 | -0.06(-0.43%) |
Jan 24, 2007 | 12.77 | 12.89 | 12.68 | 12.88 | 631,500 | +0.03(+0.20%) |
Jan 23, 2007 | 12.74 | 12.90 | 12.74 | 12.86 | 610,500 | +0.29(+2.29%) |
Jan 22, 2007 | 12.62 | 12.69 | 12.54 | 12.57 | 567,000 | -0.06(-0.44%) |
Jan 19, 2007 | 12.52 | 12.63 | 12.46 | 12.62 | 762,000 | +0.17(+1.40%) |
Jan 18, 2007 | 12.60 | 12.63 | 12.43 | 12.45 | 2,955,000 | -0.10(-0.81%) |
Jan 17, 2007 | 12.39 | 12.58 | 12.39 | 12.55 | 1,192,500 | +0.12(+0.98%) |
Jan 16, 2007 | 12.47 | 12.47 | 12.36 | 12.43 | 686,000 | -0.01(-0.08%) |
Jan 12, 2007 | 12.20 | 12.45 | 12.19 | 12.44 | 969,500 | +0.29(+2.39%) |
Jan 11, 2007 | 12.16 | 12.22 | 12.12 | 12.15 | 625,000 | +0.01(+0.08%) |
Jan 10, 2007 | 12.11 | 12.16 | 12.02 | 12.14 | 787,000 | -0.05(-0.39%) |
Jan 09, 2007 | 12.03 | 12.22 | 12.03 | 12.19 | 806,500 | +0.08(+0.66%) |
Jan 08, 2007 | 12.07 | 12.11 | 11.98 | 12.11 | 1,117,000 | +0.07(+0.55%) |
Jan 05, 2007 | 12.16 | 12.16 | 11.94 | 12.04 | 1,936,500 | -0.32(-2.57%) |
Jan 04, 2007 | 12.42 | 12.50 | 12.32 | 12.36 | 804,500 | -0.10(-0.80%) |
Jan 03, 2007 | 12.75 | 12.80 | 12.41 | 12.46 | 1,380,500 | -0.19(-1.50%) |
Dec 29, 2006 | 12.62 | 12.66 | 12.59 | 12.65 | 879,000 | +0.04(+0.32%) |
Dec 28, 2006 | 12.59 | 12.62 | 12.55 | 12.61 | 539,000 | +0.13(+1.07%) |
Dec 27, 2006 | 12.46 | 12.49 | 12.44 | 12.48 | 518,500 | +0.07(+0.53%) |
Dec 26, 2006 | 12.45 | 12.50 | 12.38 | 12.41 | 217,500 | +0.09(+0.75%) |
Dec 22, 2006 | 12.29 | 12.36 | 12.29 | 12.32 | 276,000 | +0.03(+0.28%) |
Dec 21, 2006 | 12.34 | 12.34 | 12.27 | 12.28 | 482,000 | -0.06(-0.45%) |
Dec 20, 2006 | 12.37 | 12.37 | 12.30 | 12.34 | 544,500 | -0.03(-0.24%) |
Dec 19, 2006 | 12.26 | 12.38 | 12.26 | 12.37 | 3,845,500 | +0.15(+1.23%) |
Dec 18, 2006 | 12.17 | 12.23 | 12.15 | 12.22 | 803,500 | -0.00(-0.02%) |
Dec 15, 2006 | 12.46 | 12.46 | 12.20 | 12.22 | 1,056,500 | -0.21(-1.66%) |
Dec 14, 2006 | 12.48 | 12.50 | 12.43 | 12.43 | 673,000 | -0.07(-0.53%) |
Dec 13, 2006 | 12.43 | 12.52 | 12.39 | 12.49 | 460,500 | -0.02(-0.19%) |
Dec 12, 2006 | 12.49 | 12.52 | 12.45 | 12.52 | 442,000 | -0.01(-0.08%) |
Dec 11, 2006 | 12.45 | 12.53 | 12.44 | 12.53 | 583,500 | +0.11(+0.90%) |
Dec 08, 2006 | 12.62 | 12.68 | 12.39 | 12.42 | 926,000 | -0.14(-1.08%) |
Dec 07, 2006 | 12.53 | 12.57 | 12.41 | 12.55 | 444,000 | +0.02(+0.13%) |
Dec 06, 2006 | 12.63 | 12.69 | 12.47 | 12.54 | 759,500 | -0.24(-1.89%) |
Dec 05, 2006 | 12.87 | 12.87 | 12.68 | 12.78 | 1,045,000 | -0.06(-0.45%) |
Dec 04, 2006 | 12.80 | 12.84 | 12.72 | 12.84 | 723,000 | +0.01(+0.05%) |
Dec 01, 2006 | 12.92 | 12.93 | 12.81 | 12.83 | 1,098,500 | -0.06(-0.48%) |
Nov 30, 2006 | 12.62 | 12.89 | 12.62 | 12.89 | 1,111,000 | +0.24(+1.93%) |
Nov 29, 2006 | 12.68 | 12.68 | 12.63 | 12.65 | 590,000 | -0.06(-0.47%) |
Nov 28, 2006 | 12.72 | 12.75 | 12.58 | 12.71 | 1,101,000 | -0.03(-0.25%) |
Nov 27, 2006 | 12.68 | 12.75 | 12.68 | 12.74 | 782,000 | +0.04(+0.33%) |
Nov 24, 2006 | 12.72 | 12.73 | 12.67 | 12.70 | 707,000 | +0.15(+1.23%) |
Nov 22, 2006 | 12.53 | 12.61 | 12.46 | 12.54 | 593,500 | +0.07(+0.59%) |
Nov 21, 2006 | 12.47 | 12.51 | 12.41 | 12.47 | 1,355,500 | +0.12(+0.94%) |
Nov 20, 2006 | 12.43 | 12.45 | 12.32 | 12.35 | 1,294,500 | +0.00(+0.00%) |
Nov 17, 2006 | 12.28 | 12.37 | 12.28 | 12.35 | 1,101,000 | +0.09(+0.72%) |
Nov 16, 2006 | 12.44 | 12.46 | 12.27 | 12.27 | 823,500 | -0.11(-0.90%) |
Nov 15, 2006 | 12.27 | 12.41 | 12.26 | 12.38 | 1,239,000 | +0.05(+0.37%) |
Nov 14, 2006 | 12.46 | 12.51 | 12.30 | 12.33 | 596,500 | -0.09(-0.76%) |
Nov 13, 2006 | 12.40 | 12.45 | 12.36 | 12.43 | 495,000 | -0.07(-0.56%) |
Nov 10, 2006 | 12.56 | 12.57 | 12.43 | 12.50 | 818,500 | -0.11(-0.87%) |
Nov 09, 2006 | 12.44 | 12.63 | 12.40 | 12.61 | 1,041,500 | +0.37(+3.02%) |
Nov 08, 2006 | 12.41 | 12.42 | 12.19 | 12.24 | 1,079,000 | -0.18(-1.48%) |
Nov 07, 2006 | 12.48 | 12.50 | 12.41 | 12.42 | 321,000 | +0.03(+0.21%) |
Nov 06, 2006 | 12.45 | 12.48 | 12.38 | 12.39 | 557,500 | -0.08(-0.67%) |
Nov 03, 2006 | 12.38 | 12.50 | 12.34 | 12.48 | 500,500 | +0.08(+0.63%) |
Nov 02, 2006 | 12.32 | 12.44 | 12.31 | 12.40 | 951,500 | +0.12(+0.99%) |