Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.50 | 16.10 | 15.50 | 16.04 | 109,047 | +0.44(+2.82%) |
Jan 30, 2007 | 15.70 | 15.70 | 15.34 | 15.60 | 168,008 | -0.04(-0.26%) |
Jan 29, 2007 | 15.73 | 15.73 | 15.44 | 15.64 | 95,722 | -0.11(-0.70%) |
Jan 26, 2007 | 15.83 | 16.33 | 15.15 | 15.75 | 240,822 | -0.06(-0.38%) |
Jan 25, 2007 | 16.52 | 16.52 | 15.75 | 15.81 | 41,179 | -0.71(-4.30%) |
Jan 24, 2007 | 16.57 | 16.74 | 16.38 | 16.52 | 59,268 | +0.03(+0.18%) |
Jan 23, 2007 | 15.99 | 16.52 | 15.99 | 16.49 | 150,763 | +0.45(+2.81%) |
Jan 22, 2007 | 15.60 | 16.11 | 15.54 | 16.04 | 47,458 | +0.38(+2.43%) |
Jan 19, 2007 | 15.32 | 15.71 | 15.24 | 15.66 | 125,185 | +0.27(+1.75%) |
Jan 18, 2007 | 15.90 | 15.90 | 15.19 | 15.39 | 170,151 | -0.55(-3.45%) |
Jan 17, 2007 | 15.57 | 16.03 | 15.57 | 15.94 | 26,972 | +0.22(+1.40%) |
Jan 16, 2007 | 16.05 | 16.06 | 15.59 | 15.72 | 35,837 | -0.27(-1.69%) |
Jan 12, 2007 | 15.71 | 16.13 | 15.65 | 15.99 | 53,339 | +0.45(+2.90%) |
Jan 11, 2007 | 15.21 | 15.55 | 14.94 | 15.54 | 177,983 | +0.34(+2.24%) |
Jan 10, 2007 | 15.00 | 15.21 | 15.00 | 15.20 | 214,785 | +0.05(+0.33%) |
Jan 09, 2007 | 15.17 | 15.22 | 15.00 | 15.15 | 84,229 | -0.04(-0.26%) |
Jan 08, 2007 | 15.59 | 15.59 | 15.15 | 15.19 | 302,398 | -0.44(-2.82%) |
Jan 05, 2007 | 15.95 | 16.09 | 15.52 | 15.63 | 142,337 | -0.43(-2.68%) |
Jan 04, 2007 | 16.00 | 16.35 | 15.76 | 16.06 | 61,957 | -0.05(-0.31%) |
Jan 03, 2007 | 16.43 | 16.43 | 15.41 | 16.11 | 415,738 | -0.10(-0.62%) |
Dec 29, 2006 | 16.25 | 16.33 | 15.98 | 16.21 | 67,693 | -0.01(-0.06%) |
Dec 28, 2006 | 16.19 | 16.30 | 15.85 | 16.22 | 139,361 | -0.01(-0.06%) |
Dec 27, 2006 | 15.60 | 16.24 | 15.59 | 16.23 | 136,392 | +0.68(+4.37%) |
Dec 26, 2006 | 15.49 | 15.59 | 15.37 | 15.55 | 142,304 | +0.27(+1.77%) |
Dec 22, 2006 | 15.37 | 15.41 | 15.04 | 15.28 | 189,422 | -0.05(-0.33%) |
Dec 21, 2006 | 15.51 | 15.51 | 15.24 | 15.33 | 95,334 | -0.13(-0.84%) |
Dec 20, 2006 | 15.39 | 15.51 | 15.10 | 15.46 | 101,759 | +0.14(+0.91%) |
Dec 19, 2006 | 15.33 | 15.42 | 15.22 | 15.32 | 70,672 | -0.18(-1.16%) |
Dec 18, 2006 | 15.46 | 15.78 | 15.21 | 15.50 | 390,289 | +0.07(+0.45%) |
Dec 15, 2006 | 15.56 | 15.57 | 15.28 | 15.43 | 200,599 | +0.01(+0.06%) |
Dec 14, 2006 | 14.75 | 15.56 | 14.75 | 15.42 | 220,529 | +0.65(+4.40%) |
Dec 13, 2006 | 15.43 | 15.55 | 14.69 | 14.77 | 157,137 | -0.50(-3.27%) |
Dec 12, 2006 | 15.56 | 15.56 | 15.25 | 15.27 | 58,328 | -0.21(-1.36%) |
Dec 11, 2006 | 15.55 | 15.63 | 15.44 | 15.48 | 44,172 | +0.00(+0.00%) |
Dec 08, 2006 | 15.21 | 15.69 | 15.21 | 15.48 | 81,337 | +0.20(+1.31%) |
Dec 07, 2006 | 15.25 | 15.37 | 15.07 | 15.28 | 35,644 | +0.11(+0.73%) |
Dec 06, 2006 | 14.81 | 15.17 | 14.77 | 15.17 | 39,493 | +0.25(+1.68%) |
Dec 05, 2006 | 15.20 | 15.20 | 14.75 | 14.92 | 45,293 | -0.17(-1.13%) |
Dec 04, 2006 | 14.93 | 15.21 | 14.80 | 15.09 | 84,083 | +0.09(+0.60%) |
Dec 01, 2006 | 14.85 | 15.32 | 14.52 | 15.00 | 103,282 | +0.24(+1.63%) |
Nov 30, 2006 | 14.68 | 14.93 | 14.54 | 14.76 | 138,200 | +0.18(+1.23%) |
Nov 29, 2006 | 14.21 | 14.66 | 14.16 | 14.58 | 65,390 | +0.53(+3.77%) |
Nov 28, 2006 | 14.02 | 14.07 | 13.74 | 14.05 | 200,182 | +0.07(+0.50%) |
Nov 27, 2006 | 14.92 | 15.09 | 13.71 | 13.98 | 442,424 | -1.11(-7.36%) |
Nov 24, 2006 | 15.16 | 15.16 | 14.79 | 15.09 | 12,831 | -0.24(-1.57%) |
Nov 22, 2006 | 15.29 | 15.45 | 15.29 | 15.33 | 48,342 | +0.10(+0.66%) |
Nov 21, 2006 | 15.11 | 15.39 | 14.93 | 15.23 | 72,875 | +0.10(+0.66%) |
Nov 20, 2006 | 15.00 | 15.34 | 14.49 | 15.13 | 169,250 | -0.05(-0.33%) |
Nov 17, 2006 | 15.25 | 15.29 | 14.81 | 15.18 | 232,296 | -0.04(-0.26%) |
Nov 16, 2006 | 14.86 | 15.27 | 14.86 | 15.22 | 242,178 | -0.02(-0.13%) |
Nov 15, 2006 | 14.97 | 15.36 | 14.29 | 15.24 | 167,237 | +0.35(+2.35%) |
Nov 14, 2006 | 13.61 | 14.95 | 13.61 | 14.89 | 134,776 | +1.26(+9.24%) |
Nov 13, 2006 | 13.75 | 14.21 | 13.56 | 13.63 | 186,823 | +0.03(+0.22%) |
Nov 10, 2006 | 13.28 | 13.64 | 13.25 | 13.60 | 52,577 | +0.29(+2.18%) |
Nov 09, 2006 | 15.00 | 15.00 | 13.17 | 13.31 | 246,734 | -0.19(-1.41%) |
Nov 08, 2006 | 13.04 | 13.89 | 13.00 | 13.50 | 217,246 | +0.25(+1.89%) |
Nov 07, 2006 | 12.70 | 13.72 | 12.64 | 13.25 | 314,672 | +0.46(+3.60%) |
Nov 06, 2006 | 12.70 | 12.95 | 12.37 | 12.79 | 219,206 | +0.21(+1.67%) |
Nov 03, 2006 | 12.70 | 12.93 | 12.47 | 12.58 | 51,289 | -0.02(-0.16%) |
Nov 02, 2006 | 13.68 | 13.94 | 12.39 | 12.60 | 229,122 | -1.25(-9.03%) |