Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.82 | 13.88 | 13.72 | 13.82 | 2,402,814 | +0.01(+0.05%) |
Jan 30, 2007 | 13.68 | 13.83 | 13.64 | 13.82 | 2,616,724 | +0.13(+0.94%) |
Jan 29, 2007 | 13.65 | 13.77 | 13.60 | 13.69 | 2,757,841 | +0.12(+0.88%) |
Jan 26, 2007 | 13.57 | 13.60 | 13.51 | 13.57 | 2,351,412 | +0.01(+0.08%) |
Jan 25, 2007 | 13.52 | 13.68 | 13.52 | 13.56 | 2,048,745 | +0.03(+0.23%) |
Jan 24, 2007 | 13.52 | 13.53 | 13.29 | 13.53 | 5,367,860 | -0.11(-0.83%) |
Jan 23, 2007 | 13.47 | 13.66 | 13.40 | 13.64 | 1,840,582 | +0.17(+1.22%) |
Jan 22, 2007 | 13.57 | 13.65 | 13.44 | 13.47 | 2,141,014 | -0.09(-0.68%) |
Jan 19, 2007 | 13.58 | 13.62 | 13.49 | 13.57 | 2,128,882 | +0.05(+0.38%) |
Jan 18, 2007 | 13.48 | 13.64 | 13.41 | 13.52 | 3,099,139 | -0.22(-1.58%) |
Jan 17, 2007 | 13.66 | 13.76 | 13.59 | 13.73 | 2,279,257 | +0.08(+0.59%) |
Jan 16, 2007 | 13.60 | 13.71 | 13.57 | 13.65 | 1,642,636 | -0.00(-0.01%) |
Jan 12, 2007 | 13.61 | 13.70 | 13.58 | 13.65 | 1,476,935 | +0.02(+0.15%) |
Jan 11, 2007 | 13.44 | 13.64 | 13.39 | 13.63 | 2,451,662 | +0.19(+1.44%) |
Jan 10, 2007 | 13.30 | 13.48 | 13.26 | 13.44 | 1,461,611 | +0.08(+0.61%) |
Jan 09, 2007 | 13.26 | 13.53 | 13.26 | 13.36 | 2,013,945 | -0.07(-0.54%) |
Jan 08, 2007 | 13.38 | 13.47 | 13.27 | 13.43 | 2,853,940 | +0.03(+0.19%) |
Jan 05, 2007 | 13.44 | 13.46 | 13.28 | 13.40 | 3,057,634 | -0.09(-0.70%) |
Jan 04, 2007 | 13.76 | 13.76 | 13.45 | 13.50 | 3,280,483 | -0.26(-1.89%) |
Jan 03, 2007 | 13.87 | 13.88 | 13.63 | 13.76 | 2,352,370 | +0.02(+0.17%) |
Dec 29, 2006 | 13.77 | 13.85 | 13.74 | 13.74 | 1,200,768 | -0.06(-0.41%) |
Dec 28, 2006 | 13.78 | 13.84 | 13.71 | 13.79 | 998,352 | +0.03(+0.23%) |
Dec 27, 2006 | 13.68 | 13.78 | 13.68 | 13.76 | 1,301,338 | +0.11(+0.77%) |
Dec 26, 2006 | 13.62 | 13.73 | 13.59 | 13.66 | 1,414,678 | +0.05(+0.35%) |
Dec 22, 2006 | 13.77 | 13.77 | 13.56 | 13.61 | 1,624,757 | -0.17(-1.21%) |
Dec 21, 2006 | 13.77 | 13.83 | 13.68 | 13.78 | 1,869,636 | +0.00(+0.03%) |
Dec 20, 2006 | 13.71 | 13.82 | 13.70 | 13.77 | 2,037,571 | +0.03(+0.24%) |
Dec 19, 2006 | 13.42 | 13.80 | 13.42 | 13.74 | 2,789,129 | +0.19(+1.40%) |
Dec 18, 2006 | 13.50 | 13.64 | 13.42 | 13.55 | 1,551,325 | +0.01(+0.08%) |
Dec 15, 2006 | 13.56 | 13.63 | 13.49 | 13.54 | 2,512,962 | -0.00(-0.01%) |
Dec 14, 2006 | 13.51 | 13.58 | 13.26 | 13.54 | 2,531,479 | +0.13(+1.00%) |
Dec 13, 2006 | 13.52 | 13.54 | 13.31 | 13.40 | 2,527,648 | -0.09(-0.69%) |
Dec 12, 2006 | 13.48 | 13.56 | 13.39 | 13.50 | 1,947,856 | +0.05(+0.39%) |
Dec 11, 2006 | 13.41 | 13.47 | 13.35 | 13.44 | 1,342,843 | +0.08(+0.59%) |
Dec 08, 2006 | 13.40 | 13.43 | 13.26 | 13.36 | 1,386,263 | +0.01(+0.07%) |
Dec 07, 2006 | 13.41 | 13.46 | 13.30 | 13.36 | 1,457,460 | +0.01(+0.08%) |
Dec 06, 2006 | 13.26 | 13.43 | 13.21 | 13.35 | 1,994,470 | +0.06(+0.47%) |
Dec 05, 2006 | 13.28 | 13.34 | 13.21 | 13.28 | 1,645,190 | +0.00(+0.00%) |
Dec 04, 2006 | 13.16 | 13.36 | 13.15 | 13.28 | 2,810,201 | +0.19(+1.46%) |
Dec 01, 2006 | 13.04 | 13.24 | 12.96 | 13.09 | 2,179,645 | -0.07(-0.52%) |
Nov 30, 2006 | 12.87 | 13.19 | 12.87 | 13.16 | 4,209,554 | +0.32(+2.50%) |
Nov 29, 2006 | 12.81 | 13.01 | 12.79 | 12.84 | 4,090,786 | +0.05(+0.40%) |
Nov 28, 2006 | 12.73 | 12.98 | 12.72 | 12.79 | 3,031,454 | -0.01(-0.11%) |
Nov 27, 2006 | 12.96 | 13.07 | 12.80 | 12.80 | 2,338,641 | -0.22(-1.67%) |
Nov 24, 2006 | 12.97 | 13.08 | 12.92 | 13.02 | 668,867 | -0.01(-0.09%) |
Nov 22, 2006 | 12.93 | 13.06 | 12.93 | 13.03 | 1,393,606 | +0.08(+0.58%) |
Nov 21, 2006 | 12.93 | 13.10 | 12.89 | 12.95 | 3,615,715 | +0.10(+0.80%) |
Nov 20, 2006 | 12.61 | 12.91 | 12.61 | 12.85 | 3,143,836 | +0.17(+1.32%) |
Nov 17, 2006 | 12.59 | 12.70 | 12.54 | 12.68 | 1,977,229 | +0.06(+0.48%) |
Nov 16, 2006 | 12.72 | 12.79 | 12.62 | 12.62 | 2,676,427 | -0.02(-0.16%) |
Nov 15, 2006 | 12.61 | 12.74 | 12.54 | 12.64 | 5,257,393 | -0.04(-0.30%) |
Nov 14, 2006 | 12.60 | 12.71 | 12.56 | 12.68 | 3,292,615 | +0.15(+1.23%) |
Nov 13, 2006 | 12.41 | 12.60 | 12.41 | 12.53 | 1,951,688 | +0.09(+0.71%) |
Nov 10, 2006 | 12.35 | 12.47 | 12.34 | 12.44 | 2,846,278 | +0.15(+1.24%) |
Nov 09, 2006 | 12.47 | 12.57 | 12.24 | 12.29 | 3,979,681 | -0.18(-1.45%) |
Nov 08, 2006 | 12.60 | 12.63 | 12.34 | 12.47 | 5,264,737 | -0.30(-2.32%) |
Nov 07, 2006 | 12.76 | 12.86 | 12.67 | 12.76 | 2,877,247 | -0.04(-0.33%) |
Nov 06, 2006 | 12.60 | 12.85 | 12.53 | 12.81 | 2,870,223 | +0.21(+1.64%) |
Nov 03, 2006 | 12.71 | 12.71 | 12.51 | 12.60 | 2,390,043 | -0.10(-0.80%) |
Nov 02, 2006 | 12.32 | 12.76 | 12.31 | 12.70 | 4,664,831 | +0.28(+2.25%) |