Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.14 | 14.32 | 14.07 | 14.21 | 147,518 | +0.05(+0.38%) |
Jan 30, 2007 | 13.95 | 14.18 | 13.94 | 14.16 | 108,639 | +0.19(+1.32%) |
Jan 29, 2007 | 13.84 | 14.01 | 13.82 | 13.97 | 234,651 | +0.11(+0.78%) |
Jan 26, 2007 | 13.63 | 13.89 | 13.56 | 13.86 | 229,687 | +0.23(+1.70%) |
Jan 25, 2007 | 14.03 | 14.07 | 13.51 | 13.63 | 195,496 | -0.36(-2.59%) |
Jan 24, 2007 | 13.96 | 14.01 | 13.78 | 14.00 | 159,926 | +0.05(+0.39%) |
Jan 23, 2007 | 13.70 | 13.98 | 13.67 | 13.94 | 132,353 | +0.24(+1.77%) |
Jan 22, 2007 | 13.65 | 13.72 | 13.42 | 13.70 | 186,121 | +0.06(+0.45%) |
Jan 19, 2007 | 13.45 | 13.70 | 13.32 | 13.64 | 144,209 | +0.20(+1.48%) |
Jan 18, 2007 | 13.62 | 13.69 | 13.39 | 13.44 | 234,926 | -0.18(-1.31%) |
Jan 17, 2007 | 13.53 | 13.75 | 13.41 | 13.61 | 159,926 | +0.04(+0.29%) |
Jan 16, 2007 | 13.78 | 13.78 | 13.49 | 13.57 | 161,029 | -0.17(-1.24%) |
Jan 12, 2007 | 13.62 | 13.77 | 13.60 | 13.74 | 134,283 | +0.09(+0.66%) |
Jan 11, 2007 | 13.75 | 13.87 | 13.57 | 13.65 | 184,743 | -0.06(-0.42%) |
Jan 10, 2007 | 13.52 | 13.74 | 13.36 | 13.71 | 180,331 | +0.12(+0.85%) |
Jan 09, 2007 | 13.53 | 13.62 | 13.24 | 13.60 | 303,860 | +0.09(+0.70%) |
Jan 08, 2007 | 13.56 | 13.58 | 13.41 | 13.50 | 322,335 | -0.09(-0.69%) |
Jan 05, 2007 | 13.90 | 14.01 | 13.49 | 13.60 | 422,978 | -0.34(-2.45%) |
Jan 04, 2007 | 13.93 | 13.97 | 13.74 | 13.94 | 333,364 | -0.05(-0.36%) |
Jan 03, 2007 | 14.05 | 14.25 | 13.88 | 13.99 | 339,706 | -0.02(-0.13%) |
Dec 29, 2006 | 14.02 | 14.16 | 13.95 | 14.01 | 325,644 | -0.04(-0.31%) |
Dec 28, 2006 | 14.15 | 14.20 | 13.81 | 14.05 | 657,078 | -0.09(-0.67%) |
Dec 27, 2006 | 14.21 | 14.25 | 13.88 | 14.14 | 755,792 | -0.07(-0.48%) |
Dec 26, 2006 | 13.81 | 14.22 | 13.81 | 14.21 | 165,992 | +0.43(+3.10%) |
Dec 22, 2006 | 13.86 | 13.89 | 13.70 | 13.78 | 135,110 | -0.11(-0.76%) |
Dec 21, 2006 | 13.84 | 14.05 | 13.72 | 13.89 | 272,151 | +0.11(+0.76%) |
Dec 20, 2006 | 13.71 | 13.84 | 13.71 | 13.78 | 154,963 | +0.12(+0.90%) |
Dec 19, 2006 | 13.61 | 13.77 | 13.51 | 13.66 | 144,485 | +0.03(+0.21%) |
Dec 18, 2006 | 13.93 | 14.02 | 13.54 | 13.63 | 188,327 | -0.31(-2.21%) |
Dec 15, 2006 | 14.02 | 14.11 | 13.86 | 13.94 | 255,331 | -0.06(-0.44%) |
Dec 14, 2006 | 13.93 | 14.06 | 13.93 | 14.00 | 130,974 | +0.07(+0.49%) |
Dec 13, 2006 | 13.74 | 13.96 | 13.74 | 13.93 | 190,533 | +0.26(+1.94%) |
Dec 12, 2006 | 13.62 | 13.74 | 13.56 | 13.67 | 97,610 | +0.05(+0.37%) |
Dec 11, 2006 | 13.64 | 13.67 | 13.53 | 13.62 | 93,750 | -0.02(-0.13%) |
Dec 08, 2006 | 13.69 | 13.78 | 13.52 | 13.64 | 122,426 | -0.06(-0.45%) |
Dec 07, 2006 | 13.85 | 13.91 | 13.62 | 13.70 | 138,970 | -0.16(-1.13%) |
Dec 06, 2006 | 13.89 | 13.90 | 13.75 | 13.85 | 157,445 | -0.05(-0.39%) |
Dec 05, 2006 | 13.84 | 13.96 | 13.81 | 13.91 | 295,037 | +0.09(+0.68%) |
Dec 04, 2006 | 13.61 | 13.91 | 13.60 | 13.81 | 162,959 | +0.29(+2.12%) |
Dec 01, 2006 | 13.54 | 13.58 | 13.38 | 13.53 | 202,665 | -0.04(-0.27%) |
Nov 30, 2006 | 13.64 | 13.67 | 13.44 | 13.56 | 284,007 | -0.06(-0.45%) |
Nov 29, 2006 | 13.67 | 13.82 | 13.45 | 13.63 | 531,618 | +0.03(+0.24%) |
Nov 28, 2006 | 13.69 | 13.78 | 13.53 | 13.59 | 342,739 | -0.08(-0.58%) |
Nov 27, 2006 | 13.94 | 14.00 | 13.35 | 13.67 | 362,316 | -0.30(-2.15%) |
Nov 24, 2006 | 13.78 | 14.04 | 13.72 | 13.97 | 46,875 | +0.10(+0.73%) |
Nov 22, 2006 | 13.88 | 13.98 | 13.70 | 13.87 | 178,952 | -0.04(-0.31%) |
Nov 21, 2006 | 13.74 | 14.14 | 13.71 | 13.92 | 416,912 | +0.31(+2.27%) |
Nov 20, 2006 | 13.43 | 13.71 | 13.43 | 13.61 | 211,213 | -0.11(-0.79%) |
Nov 17, 2006 | 13.86 | 13.89 | 13.67 | 13.72 | 164,062 | -0.16(-1.18%) |
Nov 16, 2006 | 13.96 | 13.97 | 13.82 | 13.88 | 176,746 | -0.01(-0.08%) |
Nov 15, 2006 | 13.64 | 13.96 | 13.64 | 13.89 | 278,217 | +0.24(+1.73%) |
Nov 14, 2006 | 13.21 | 13.66 | 13.12 | 13.65 | 285,662 | +0.37(+2.78%) |
Nov 13, 2006 | 13.24 | 13.31 | 13.18 | 13.28 | 164,890 | +0.01(+0.11%) |
Nov 10, 2006 | 13.25 | 13.31 | 13.02 | 13.27 | 231,342 | -0.07(-0.54%) |
Nov 09, 2006 | 13.39 | 13.39 | 13.20 | 13.34 | 278,217 | -0.04(-0.27%) |
Nov 08, 2006 | 13.20 | 13.44 | 13.13 | 13.38 | 358,456 | +0.09(+0.71%) |
Nov 07, 2006 | 14.04 | 14.04 | 13.24 | 13.28 | 742,832 | -0.91(-6.44%) |
Nov 06, 2006 | 14.51 | 14.51 | 13.93 | 14.20 | 522,519 | -0.63(-4.28%) |
Nov 03, 2006 | 14.71 | 14.83 | 14.62 | 14.83 | 99,264 | +0.18(+1.24%) |
Nov 02, 2006 | 14.63 | 14.76 | 14.60 | 14.65 | 153,033 | -0.11(-0.71%) |