Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.43 | 14.43 | 14.30 | 14.38 | 1,925,632 | -0.01(-0.06%) |
Jan 30, 2007 | 14.41 | 14.46 | 14.28 | 14.38 | 2,333,129 | +0.09(+0.61%) |
Jan 29, 2007 | 14.41 | 14.41 | 14.23 | 14.30 | 2,393,551 | -0.03(-0.19%) |
Jan 26, 2007 | 14.23 | 14.33 | 14.21 | 14.32 | 2,359,546 | +0.11(+0.74%) |
Jan 25, 2007 | 14.20 | 14.28 | 14.19 | 14.22 | 3,163,017 | +0.03(+0.21%) |
Jan 24, 2007 | 14.09 | 14.23 | 14.04 | 14.19 | 1,446,753 | +0.14(+1.01%) |
Jan 23, 2007 | 13.90 | 14.15 | 13.82 | 14.05 | 3,185,499 | +0.15(+1.09%) |
Jan 22, 2007 | 13.87 | 13.97 | 13.72 | 13.90 | 2,242,636 | +0.02(+0.18%) |
Jan 19, 2007 | 13.84 | 13.88 | 13.79 | 13.87 | 2,073,736 | +0.03(+0.19%) |
Jan 18, 2007 | 13.85 | 13.88 | 13.79 | 13.84 | 1,126,095 | -0.01(-0.04%) |
Jan 17, 2007 | 13.73 | 13.91 | 13.64 | 13.85 | 1,853,407 | +0.16(+1.17%) |
Jan 16, 2007 | 13.73 | 13.77 | 13.62 | 13.69 | 1,445,348 | +0.01(+0.10%) |
Jan 12, 2007 | 13.61 | 13.72 | 13.56 | 13.67 | 1,644,319 | -0.01(-0.10%) |
Jan 11, 2007 | 13.65 | 13.74 | 13.60 | 13.69 | 1,177,243 | +0.04(+0.27%) |
Jan 10, 2007 | 13.47 | 13.70 | 13.45 | 13.65 | 2,949,713 | +0.20(+1.51%) |
Jan 09, 2007 | 13.55 | 13.56 | 13.41 | 13.45 | 1,314,106 | -0.10(-0.76%) |
Jan 08, 2007 | 13.40 | 13.59 | 13.36 | 13.55 | 1,616,497 | +0.13(+0.97%) |
Jan 05, 2007 | 13.61 | 13.61 | 13.41 | 13.42 | 1,444,505 | -0.19(-1.40%) |
Jan 04, 2007 | 13.88 | 13.88 | 13.59 | 13.61 | 2,181,371 | -0.27(-1.94%) |
Jan 03, 2007 | 13.70 | 13.93 | 13.48 | 13.88 | 2,786,153 | +0.28(+2.07%) |
Dec 29, 2006 | 13.64 | 13.66 | 13.58 | 13.60 | 657,615 | -0.06(-0.42%) |
Dec 28, 2006 | 13.65 | 13.70 | 13.60 | 13.66 | 452,742 | +0.00(+0.00%) |
Dec 27, 2006 | 13.60 | 13.66 | 13.59 | 13.66 | 538,176 | +0.06(+0.41%) |
Dec 26, 2006 | 13.51 | 13.61 | 13.50 | 13.60 | 612,931 | +0.09(+0.66%) |
Dec 22, 2006 | 13.52 | 13.56 | 13.44 | 13.51 | 1,275,886 | +0.02(+0.18%) |
Dec 21, 2006 | 13.42 | 13.50 | 13.35 | 13.49 | 1,221,084 | +0.07(+0.49%) |
Dec 20, 2006 | 13.30 | 13.44 | 13.30 | 13.42 | 1,900,058 | +0.12(+0.87%) |
Dec 19, 2006 | 13.31 | 13.34 | 13.24 | 13.31 | 937,242 | -0.00(-0.01%) |
Dec 18, 2006 | 13.16 | 13.31 | 13.15 | 13.31 | 1,204,784 | +0.16(+1.22%) |
Dec 15, 2006 | 13.27 | 13.33 | 13.13 | 13.15 | 1,963,571 | -0.17(-1.29%) |
Dec 14, 2006 | 13.25 | 13.34 | 13.23 | 13.32 | 2,283,386 | +0.05(+0.39%) |
Dec 13, 2006 | 13.17 | 13.30 | 13.15 | 13.27 | 1,466,144 | +0.13(+1.00%) |
Dec 12, 2006 | 13.09 | 13.15 | 13.07 | 13.14 | 1,210,967 | +0.02(+0.12%) |
Dec 11, 2006 | 12.93 | 13.17 | 12.92 | 13.12 | 2,075,422 | +0.22(+1.74%) |
Dec 08, 2006 | 12.78 | 12.91 | 12.78 | 12.90 | 963,940 | +0.05(+0.37%) |
Dec 07, 2006 | 12.80 | 12.88 | 12.67 | 12.85 | 987,547 | -0.01(-0.06%) |
Dec 06, 2006 | 12.83 | 12.87 | 12.82 | 12.86 | 808,248 | -0.00(-0.03%) |
Dec 05, 2006 | 12.74 | 12.88 | 12.68 | 12.86 | 2,066,710 | +0.16(+1.23%) |
Dec 04, 2006 | 12.69 | 12.79 | 12.69 | 12.70 | 1,752,797 | +0.06(+0.44%) |
Dec 01, 2006 | 12.67 | 12.72 | 12.61 | 12.65 | 1,773,313 | +0.00(+0.01%) |
Nov 30, 2006 | 12.58 | 12.71 | 12.58 | 12.65 | 3,360,020 | +0.08(+0.61%) |
Nov 29, 2006 | 12.53 | 12.59 | 12.47 | 12.57 | 1,124,409 | +0.08(+0.64%) |
Nov 28, 2006 | 12.36 | 12.56 | 12.36 | 12.49 | 1,644,038 | +0.03(+0.24%) |
Nov 27, 2006 | 12.54 | 12.63 | 12.42 | 12.46 | 1,687,879 | -0.12(-0.96%) |
Nov 24, 2006 | 12.55 | 12.63 | 12.51 | 12.58 | 584,827 | +0.05(+0.38%) |
Nov 22, 2006 | 12.53 | 12.60 | 12.52 | 12.53 | 916,726 | +0.03(+0.21%) |
Nov 21, 2006 | 12.54 | 12.60 | 12.50 | 12.51 | 1,568,440 | -0.03(-0.26%) |
Nov 20, 2006 | 12.59 | 12.68 | 12.54 | 12.54 | 936,680 | -0.09(-0.75%) |
Nov 17, 2006 | 12.67 | 12.71 | 12.62 | 12.63 | 2,174,346 | -0.04(-0.30%) |
Nov 16, 2006 | 12.67 | 12.73 | 12.65 | 12.67 | 1,874,765 | +0.00(+0.03%) |
Nov 15, 2006 | 12.72 | 12.74 | 12.66 | 12.67 | 1,427,362 | -0.03(-0.25%) |
Nov 14, 2006 | 12.77 | 12.77 | 12.67 | 12.70 | 2,103,806 | -0.03(-0.24%) |
Nov 13, 2006 | 12.77 | 12.78 | 12.70 | 12.73 | 2,718,705 | -0.03(-0.25%) |
Nov 10, 2006 | 12.74 | 12.78 | 12.71 | 12.76 | 2,027,928 | +0.05(+0.36%) |
Nov 09, 2006 | 12.72 | 12.77 | 12.69 | 12.71 | 2,140,060 | -0.00(-0.03%) |
Nov 08, 2006 | 12.64 | 12.75 | 12.63 | 12.72 | 1,648,253 | -0.00(-0.03%) |
Nov 07, 2006 | 12.69 | 12.77 | 12.64 | 12.72 | 1,307,642 | +0.00(+0.00%) |
Nov 06, 2006 | 12.52 | 12.74 | 12.52 | 12.72 | 2,126,008 | +0.18(+1.40%) |
Nov 03, 2006 | 12.65 | 12.67 | 12.48 | 12.54 | 1,868,020 | -0.11(-0.86%) |
Nov 02, 2006 | 12.74 | 12.75 | 12.60 | 12.65 | 1,943,899 | -0.14(-1.07%) |