Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.12 | 15.19 | 14.97 | 15.11 | 810,175 | -0.05(-0.35%) |
Jan 30, 2007 | 15.12 | 15.18 | 15.07 | 15.17 | 639,470 | +0.05(+0.32%) |
Jan 29, 2007 | 15.03 | 15.25 | 15.03 | 15.12 | 613,932 | +0.05(+0.34%) |
Jan 26, 2007 | 15.12 | 15.12 | 14.92 | 15.07 | 538,996 | -0.02(-0.14%) |
Jan 25, 2007 | 15.26 | 15.47 | 15.06 | 15.09 | 872,341 | -0.17(-1.13%) |
Jan 24, 2007 | 15.18 | 15.33 | 15.15 | 15.26 | 611,243 | +0.24(+1.58%) |
Jan 23, 2007 | 14.88 | 15.15 | 14.88 | 15.03 | 904,264 | +0.14(+0.96%) |
Jan 22, 2007 | 14.88 | 14.92 | 14.81 | 14.88 | 719,110 | +0.00(+0.02%) |
Jan 19, 2007 | 14.76 | 14.90 | 14.72 | 14.88 | 668,033 | +0.16(+1.09%) |
Jan 18, 2007 | 14.76 | 14.76 | 14.66 | 14.72 | 460,701 | -0.08(-0.54%) |
Jan 17, 2007 | 14.67 | 14.83 | 14.61 | 14.80 | 903,928 | +0.07(+0.50%) |
Jan 16, 2007 | 14.79 | 14.82 | 14.66 | 14.72 | 405,591 | -0.03(-0.20%) |
Jan 12, 2007 | 14.67 | 14.76 | 14.66 | 14.75 | 250,680 | +0.06(+0.43%) |
Jan 11, 2007 | 14.48 | 14.71 | 14.48 | 14.69 | 519,842 | +0.21(+1.44%) |
Jan 10, 2007 | 14.54 | 14.57 | 14.41 | 14.48 | 239,255 | -0.12(-0.80%) |
Jan 09, 2007 | 14.64 | 14.66 | 14.32 | 14.60 | 548,069 | -0.06(-0.39%) |
Jan 08, 2007 | 14.70 | 14.70 | 14.51 | 14.66 | 319,567 | -0.06(-0.38%) |
Jan 05, 2007 | 14.71 | 14.91 | 14.64 | 14.71 | 411,304 | -0.25(-1.65%) |
Jan 04, 2007 | 14.95 | 14.98 | 14.78 | 14.96 | 579,656 | +0.01(+0.08%) |
Jan 03, 2007 | 14.88 | 15.03 | 14.79 | 14.95 | 751,033 | +0.09(+0.62%) |
Dec 29, 2006 | 14.97 | 15.05 | 14.83 | 14.86 | 412,312 | -0.16(-1.07%) |
Dec 28, 2006 | 15.04 | 15.08 | 14.95 | 15.02 | 276,219 | -0.07(-0.45%) |
Dec 27, 2006 | 14.97 | 15.08 | 14.97 | 15.08 | 291,676 | +0.16(+1.08%) |
Dec 26, 2006 | 14.85 | 15.01 | 14.79 | 14.92 | 597,802 | +0.04(+0.30%) |
Dec 22, 2006 | 14.87 | 14.94 | 14.78 | 14.88 | 276,555 | -0.05(-0.36%) |
Dec 21, 2006 | 14.96 | 15.04 | 14.84 | 14.93 | 576,968 | -0.02(-0.16%) |
Dec 20, 2006 | 14.85 | 15.01 | 14.81 | 14.96 | 333,008 | +0.10(+0.70%) |
Dec 19, 2006 | 14.81 | 14.85 | 14.69 | 14.85 | 510,433 | +0.00(+0.00%) |
Dec 18, 2006 | 15.08 | 15.15 | 14.81 | 14.85 | 487,583 | -0.21(-1.42%) |
Dec 15, 2006 | 15.07 | 15.10 | 15.01 | 15.07 | 730,535 | +0.01(+0.08%) |
Dec 14, 2006 | 15.01 | 15.14 | 15.01 | 15.06 | 578,984 | +0.06(+0.40%) |
Dec 13, 2006 | 14.97 | 15.08 | 14.94 | 15.00 | 752,377 | +0.09(+0.58%) |
Dec 12, 2006 | 15.05 | 15.05 | 14.78 | 14.91 | 850,499 | -0.16(-1.09%) |
Dec 11, 2006 | 15.03 | 15.12 | 14.99 | 15.07 | 394,502 | +0.02(+0.14%) |
Dec 08, 2006 | 15.07 | 15.13 | 14.89 | 15.05 | 367,955 | -0.07(-0.47%) |
Dec 07, 2006 | 15.22 | 15.27 | 15.05 | 15.12 | 407,607 | -0.12(-0.76%) |
Dec 06, 2006 | 15.25 | 15.26 | 15.14 | 15.24 | 265,129 | -0.03(-0.19%) |
Dec 05, 2006 | 15.28 | 15.34 | 15.22 | 15.27 | 381,061 | +0.01(+0.08%) |
Dec 04, 2006 | 15.13 | 15.34 | 15.13 | 15.26 | 443,563 | +0.13(+0.87%) |
Dec 01, 2006 | 15.14 | 15.24 | 14.96 | 15.13 | 476,494 | -0.12(-0.78%) |
Nov 30, 2006 | 15.36 | 15.36 | 15.14 | 15.25 | 444,571 | -0.12(-0.78%) |
Nov 29, 2006 | 15.20 | 15.36 | 15.19 | 15.36 | 834,369 | +0.19(+1.26%) |
Nov 28, 2006 | 15.01 | 15.33 | 15.00 | 15.17 | 685,507 | +0.18(+1.17%) |
Nov 27, 2006 | 15.26 | 15.26 | 14.89 | 15.00 | 615,948 | -0.29(-1.91%) |
Nov 24, 2006 | 15.27 | 15.33 | 15.19 | 15.29 | 78,631 | +0.01(+0.04%) |
Nov 22, 2006 | 15.34 | 15.36 | 15.23 | 15.28 | 401,223 | -0.07(-0.46%) |
Nov 21, 2006 | 15.36 | 15.38 | 15.19 | 15.36 | 856,547 | -0.00(-0.02%) |
Nov 20, 2006 | 15.41 | 15.41 | 15.27 | 15.36 | 348,802 | -0.06(-0.39%) |
Nov 17, 2006 | 15.43 | 15.49 | 15.27 | 15.42 | 277,899 | -0.01(-0.10%) |
Nov 16, 2006 | 15.53 | 15.54 | 15.42 | 15.43 | 419,369 | -0.07(-0.48%) |
Nov 15, 2006 | 15.42 | 15.70 | 15.40 | 15.51 | 507,409 | +0.08(+0.52%) |
Nov 14, 2006 | 15.13 | 15.43 | 15.11 | 15.43 | 391,814 | +0.32(+2.11%) |
Nov 13, 2006 | 15.24 | 15.48 | 15.01 | 15.11 | 1,131,422 | -0.10(-0.65%) |
Nov 10, 2006 | 14.73 | 15.21 | 14.73 | 15.21 | 673,745 | +0.46(+3.11%) |
Nov 09, 2006 | 15.16 | 15.22 | 14.55 | 14.75 | 762,122 | -0.40(-2.63%) |
Nov 08, 2006 | 14.58 | 15.15 | 14.58 | 15.15 | 2,369,031 | +0.68(+4.67%) |
Nov 07, 2006 | 14.48 | 14.73 | 14.43 | 14.47 | 578,648 | -0.03(-0.18%) |
Nov 06, 2006 | 14.33 | 14.56 | 14.30 | 14.50 | 376,692 | +0.18(+1.29%) |
Nov 03, 2006 | 14.33 | 14.45 | 14.22 | 14.31 | 258,073 | -0.00(-0.02%) |
Nov 02, 2006 | 14.18 | 14.33 | 14.09 | 14.32 | 404,247 | +0.08(+0.56%) |