Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.10 | 13.24 | 13.05 | 13.20 | 7,400 | +0.05(+0.38%) |
Jan 30, 2007 | 13.00 | 13.22 | 13.00 | 13.15 | 27,300 | +0.14(+1.08%) |
Jan 29, 2007 | 13.00 | 13.06 | 12.98 | 13.01 | 23,600 | -0.05(-0.38%) |
Jan 26, 2007 | 13.10 | 13.10 | 13.06 | 13.06 | 9,400 | -0.02(-0.15%) |
Jan 25, 2007 | 13.15 | 13.15 | 13.05 | 13.08 | 12,800 | -0.06(-0.46%) |
Jan 24, 2007 | 13.12 | 13.20 | 13.02 | 13.14 | 17,800 | +0.02(+0.15%) |
Jan 23, 2007 | 13.02 | 13.12 | 13.02 | 13.12 | 24,900 | +0.06(+0.46%) |
Jan 22, 2007 | 13.15 | 13.15 | 13.05 | 13.06 | 16,200 | -0.04(-0.31%) |
Jan 19, 2007 | 13.06 | 13.16 | 13.06 | 13.10 | 10,900 | +0.05(+0.38%) |
Jan 18, 2007 | 13.20 | 13.22 | 13.00 | 13.05 | 15,000 | -0.10(-0.74%) |
Jan 17, 2007 | 13.15 | 13.19 | 13.10 | 13.15 | 15,300 | -0.00(-0.02%) |
Jan 16, 2007 | 13.10 | 13.28 | 13.05 | 13.15 | 11,100 | -0.01(-0.08%) |
Jan 12, 2007 | 13.23 | 13.23 | 13.16 | 13.16 | 4,600 | -0.04(-0.30%) |
Jan 11, 2007 | 13.10 | 13.24 | 13.10 | 13.20 | 10,300 | +0.05(+0.38%) |
Jan 10, 2007 | 13.20 | 13.22 | 13.12 | 13.15 | 9,200 | -0.08(-0.60%) |
Jan 09, 2007 | 13.20 | 13.23 | 13.12 | 13.23 | 12,200 | +0.05(+0.38%) |
Jan 08, 2007 | 13.09 | 13.21 | 13.03 | 13.18 | 18,100 | +0.17(+1.31%) |
Jan 05, 2007 | 13.02 | 13.10 | 12.97 | 13.01 | 17,800 | -0.09(-0.69%) |
Jan 04, 2007 | 13.23 | 13.38 | 13.08 | 13.10 | 17,200 | -0.13(-0.98%) |
Jan 03, 2007 | 13.30 | 13.30 | 13.15 | 13.23 | 23,000 | -0.15(-1.12%) |
Dec 29, 2006 | 13.43 | 13.49 | 13.36 | 13.38 | 4,800 | -0.06(-0.45%) |
Dec 28, 2006 | 13.40 | 13.50 | 13.35 | 13.44 | 13,300 | +0.10(+0.75%) |
Dec 27, 2006 | 13.42 | 13.44 | 13.33 | 13.34 | 17,100 | -0.06(-0.45%) |
Dec 26, 2006 | 13.26 | 13.43 | 13.26 | 13.40 | 11,200 | +0.16(+1.21%) |
Dec 22, 2006 | 13.23 | 13.36 | 13.23 | 13.24 | 12,000 | +0.05(+0.38%) |
Dec 21, 2006 | 13.26 | 13.35 | 13.15 | 13.19 | 25,000 | -0.07(-0.53%) |
Dec 20, 2006 | 13.30 | 13.36 | 13.26 | 13.26 | 11,900 | -0.08(-0.60%) |
Dec 19, 2006 | 13.44 | 13.50 | 13.34 | 13.34 | 11,900 | -0.09(-0.67%) |
Dec 18, 2006 | 13.35 | 13.50 | 13.33 | 13.43 | 17,400 | +0.12(+0.90%) |
Dec 15, 2006 | 13.55 | 13.55 | 13.27 | 13.31 | 17,100 | -0.12(-0.89%) |
Dec 14, 2006 | 13.49 | 13.58 | 13.36 | 13.43 | 16,900 | -0.03(-0.22%) |
Dec 13, 2006 | 13.50 | 13.57 | 13.35 | 13.46 | 28,400 | -0.12(-0.88%) |
Dec 12, 2006 | 13.43 | 13.58 | 13.37 | 13.58 | 15,900 | +0.10(+0.74%) |
Dec 11, 2006 | 13.51 | 13.51 | 13.37 | 13.48 | 23,100 | -0.01(-0.07%) |
Dec 08, 2006 | 13.47 | 13.62 | 13.45 | 13.49 | 10,300 | +0.01(+0.07%) |
Dec 07, 2006 | 13.47 | 13.53 | 13.45 | 13.48 | 8,600 | -0.02(-0.15%) |
Dec 06, 2006 | 13.60 | 13.65 | 13.45 | 13.50 | 35,000 | -0.04(-0.30%) |
Dec 05, 2006 | 13.63 | 13.65 | 13.54 | 13.54 | 14,700 | -0.06(-0.44%) |
Dec 04, 2006 | 13.60 | 13.70 | 13.54 | 13.60 | 14,900 | +0.05(+0.37%) |
Dec 01, 2006 | 13.59 | 13.65 | 13.37 | 13.55 | 49,500 | +0.04(+0.30%) |
Nov 30, 2006 | 13.41 | 13.60 | 13.41 | 13.51 | 54,200 | +0.10(+0.75%) |
Nov 29, 2006 | 13.40 | 13.55 | 13.40 | 13.41 | 22,300 | +0.03(+0.22%) |
Nov 28, 2006 | 13.55 | 13.55 | 13.37 | 13.38 | 25,800 | -0.15(-1.11%) |
Nov 27, 2006 | 13.51 | 13.53 | 13.34 | 13.53 | 36,800 | +0.14(+1.05%) |
Nov 24, 2006 | 13.22 | 13.46 | 13.22 | 13.39 | 73,700 | +0.18(+1.36%) |
Nov 22, 2006 | 13.19 | 13.25 | 13.18 | 13.21 | 26,200 | +0.06(+0.46%) |
Nov 21, 2006 | 13.10 | 13.17 | 13.09 | 13.15 | 14,700 | -0.02(-0.15%) |
Nov 20, 2006 | 13.10 | 13.17 | 13.09 | 13.17 | 23,300 | +0.03(+0.23%) |
Nov 17, 2006 | 13.11 | 13.18 | 13.09 | 13.14 | 26,700 | +0.06(+0.46%) |
Nov 16, 2006 | 13.14 | 13.14 | 13.08 | 13.08 | 11,800 | -0.08(-0.61%) |
Nov 15, 2006 | 13.10 | 13.23 | 13.08 | 13.16 | 39,200 | +0.04(+0.30%) |
Nov 14, 2006 | 13.01 | 13.20 | 13.01 | 13.12 | 23,700 | +0.09(+0.69%) |
Nov 13, 2006 | 12.96 | 13.03 | 12.96 | 13.03 | 4,100 | +0.07(+0.54%) |
Nov 10, 2006 | 13.03 | 13.09 | 12.96 | 12.96 | 5,400 | -0.07(-0.54%) |
Nov 09, 2006 | 12.98 | 13.08 | 12.98 | 13.03 | 23,600 | +0.02(+0.15%) |
Nov 08, 2006 | 12.96 | 13.13 | 12.93 | 13.01 | 25,500 | +0.05(+0.39%) |
Nov 07, 2006 | 12.95 | 13.04 | 12.93 | 12.96 | 20,300 | +0.03(+0.23%) |
Nov 06, 2006 | 12.93 | 12.99 | 12.92 | 12.93 | 17,700 | -0.03(-0.23%) |
Nov 03, 2006 | 13.01 | 13.02 | 12.96 | 12.96 | 15,200 | -0.06(-0.46%) |
Nov 02, 2006 | 13.04 | 13.05 | 13.02 | 13.02 | 21,300 | -0.02(-0.15%) |