Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.73 | 14.75 | 14.39 | 14.58 | 371,123 | -0.21(-1.39%) |
Jan 30, 2007 | 14.79 | 14.95 | 14.70 | 14.78 | 152,375 | -0.01(-0.06%) |
Jan 29, 2007 | 14.97 | 15.01 | 14.60 | 14.79 | 132,743 | -0.19(-1.26%) |
Jan 26, 2007 | 14.55 | 15.07 | 14.48 | 14.98 | 132,073 | +0.43(+2.96%) |
Jan 25, 2007 | 14.80 | 14.86 | 14.38 | 14.55 | 356,063 | -0.30(-1.99%) |
Jan 24, 2007 | 14.65 | 14.89 | 14.58 | 14.85 | 130,735 | +0.16(+1.10%) |
Jan 23, 2007 | 14.56 | 14.87 | 14.52 | 14.68 | 137,985 | +0.12(+0.80%) |
Jan 22, 2007 | 14.79 | 14.80 | 14.51 | 14.57 | 202,684 | -0.21(-1.40%) |
Jan 19, 2007 | 14.57 | 14.84 | 14.42 | 14.77 | 99,613 | +0.17(+1.17%) |
Jan 18, 2007 | 14.79 | 14.83 | 14.35 | 14.60 | 184,501 | -0.19(-1.27%) |
Jan 17, 2007 | 14.70 | 15.15 | 14.70 | 14.79 | 438,498 | +0.05(+0.37%) |
Jan 16, 2007 | 14.79 | 14.90 | 14.61 | 14.74 | 274,856 | -0.05(-0.36%) |
Jan 12, 2007 | 14.88 | 14.94 | 14.73 | 14.79 | 232,467 | -0.09(-0.60%) |
Jan 11, 2007 | 14.52 | 14.97 | 14.52 | 14.88 | 241,280 | +0.43(+2.98%) |
Jan 10, 2007 | 14.44 | 14.54 | 14.33 | 14.45 | 85,000 | -0.04(-0.31%) |
Jan 09, 2007 | 14.47 | 14.55 | 14.34 | 14.50 | 168,215 | +0.03(+0.19%) |
Jan 08, 2007 | 14.34 | 14.63 | 14.00 | 14.47 | 102,290 | +0.15(+1.06%) |
Jan 05, 2007 | 14.18 | 14.64 | 14.18 | 14.32 | 171,227 | -0.30(-2.02%) |
Jan 04, 2007 | 14.83 | 14.83 | 14.42 | 14.61 | 113,668 | -0.22(-1.45%) |
Jan 03, 2007 | 14.43 | 14.83 | 14.43 | 14.83 | 194,764 | +0.48(+3.38%) |
Dec 29, 2006 | 14.34 | 14.51 | 14.34 | 14.34 | 119,803 | -0.06(-0.44%) |
Dec 28, 2006 | 14.61 | 14.66 | 14.41 | 14.41 | 117,684 | -0.25(-1.71%) |
Dec 27, 2006 | 14.75 | 14.82 | 14.39 | 14.66 | 169,108 | -0.07(-0.49%) |
Dec 26, 2006 | 14.60 | 14.92 | 14.47 | 14.73 | 109,094 | +0.12(+0.80%) |
Dec 22, 2006 | 14.45 | 14.61 | 14.35 | 14.61 | 66,594 | +0.13(+0.93%) |
Dec 21, 2006 | 14.61 | 14.68 | 14.42 | 14.48 | 128,392 | -0.09(-0.62%) |
Dec 20, 2006 | 14.43 | 14.66 | 14.42 | 14.57 | 138,543 | +0.17(+1.18%) |
Dec 19, 2006 | 14.39 | 14.60 | 14.31 | 14.40 | 177,585 | -0.09(-0.62%) |
Dec 18, 2006 | 14.70 | 14.82 | 14.36 | 14.49 | 186,286 | -0.15(-1.04%) |
Dec 15, 2006 | 14.57 | 14.70 | 14.51 | 14.64 | 318,248 | +0.01(+0.06%) |
Dec 14, 2006 | 14.76 | 14.83 | 14.60 | 14.63 | 301,962 | -0.04(-0.31%) |
Dec 13, 2006 | 14.61 | 14.74 | 14.55 | 14.68 | 80,649 | +0.08(+0.55%) |
Dec 12, 2006 | 14.55 | 14.66 | 14.33 | 14.59 | 113,222 | +0.04(+0.25%) |
Dec 11, 2006 | 14.61 | 14.76 | 14.35 | 14.56 | 142,670 | -0.14(-0.98%) |
Dec 08, 2006 | 14.76 | 14.93 | 14.64 | 14.70 | 370,119 | -0.05(-0.36%) |
Dec 07, 2006 | 14.58 | 15.12 | 14.57 | 14.76 | 876,327 | -0.73(-4.69%) |
Dec 06, 2006 | 15.37 | 15.65 | 15.24 | 15.48 | 76,857 | +0.07(+0.47%) |
Dec 05, 2006 | 15.46 | 15.68 | 15.20 | 15.41 | 125,715 | +0.07(+0.47%) |
Dec 04, 2006 | 14.93 | 15.51 | 14.79 | 15.34 | 155,610 | +0.46(+3.07%) |
Dec 01, 2006 | 14.70 | 14.95 | 14.57 | 14.88 | 210,269 | -0.07(-0.48%) |
Nov 30, 2006 | 15.20 | 15.23 | 14.72 | 14.95 | 137,985 | -0.11(-0.71%) |
Nov 29, 2006 | 15.06 | 15.24 | 14.86 | 15.06 | 125,046 | +0.16(+1.08%) |
Nov 28, 2006 | 14.70 | 14.93 | 14.38 | 14.90 | 140,886 | +0.13(+0.91%) |
Nov 27, 2006 | 14.88 | 14.88 | 14.33 | 14.76 | 243,845 | -0.25(-1.67%) |
Nov 24, 2006 | 14.84 | 15.02 | 14.58 | 15.02 | 42,388 | +0.05(+0.36%) |
Nov 22, 2006 | 15.06 | 15.08 | 14.75 | 14.96 | 138,432 | -0.07(-0.48%) |
Nov 21, 2006 | 14.97 | 15.08 | 14.83 | 15.03 | 91,470 | +0.10(+0.66%) |
Nov 20, 2006 | 14.72 | 15.03 | 14.68 | 14.94 | 273,629 | +0.22(+1.52%) |
Nov 17, 2006 | 14.79 | 14.79 | 14.48 | 14.71 | 87,900 | -0.08(-0.55%) |
Nov 16, 2006 | 15.06 | 15.20 | 14.74 | 14.79 | 149,698 | -0.14(-0.96%) |
Nov 15, 2006 | 14.57 | 15.11 | 14.57 | 14.94 | 230,459 | +0.44(+3.03%) |
Nov 14, 2006 | 14.50 | 14.78 | 14.16 | 14.50 | 347,920 | +0.07(+0.50%) |
Nov 13, 2006 | 13.66 | 14.55 | 13.66 | 14.42 | 357,737 | +0.80(+5.86%) |
Nov 10, 2006 | 13.81 | 13.81 | 13.27 | 13.63 | 498,734 | -0.22(-1.55%) |
Nov 09, 2006 | 13.49 | 14.09 | 13.49 | 13.84 | 421,431 | +0.18(+1.31%) |
Nov 08, 2006 | 13.67 | 13.95 | 13.55 | 13.66 | 234,810 | -0.23(-1.68%) |
Nov 07, 2006 | 13.85 | 14.13 | 13.59 | 13.90 | 257,008 | +0.00(+0.00%) |
Nov 06, 2006 | 13.91 | 14.06 | 13.63 | 13.90 | 281,995 | +0.16(+1.18%) |
Nov 03, 2006 | 14.75 | 14.79 | 13.61 | 13.73 | 342,120 | -0.99(-6.70%) |
Nov 02, 2006 | 14.97 | 15.18 | 14.70 | 14.72 | 129,731 | -0.42(-2.78%) |