Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.80 | 15.03 | 14.77 | 14.96 | 4,552,759 | +0.13(+0.85%) |
Jan 30, 2007 | 14.45 | 14.86 | 14.42 | 14.84 | 5,190,770 | +0.45(+3.10%) |
Jan 29, 2007 | 14.36 | 14.49 | 14.29 | 14.39 | 2,282,529 | +0.04(+0.28%) |
Jan 26, 2007 | 14.37 | 14.66 | 14.16 | 14.35 | 2,541,392 | +0.04(+0.28%) |
Jan 25, 2007 | 14.29 | 14.36 | 14.23 | 14.31 | 2,538,992 | -0.02(-0.14%) |
Jan 24, 2007 | 14.23 | 14.40 | 14.07 | 14.33 | 6,058,548 | +0.15(+1.03%) |
Jan 23, 2007 | 14.67 | 14.68 | 14.17 | 14.18 | 8,135,905 | -0.53(-3.62%) |
Jan 22, 2007 | 15.01 | 15.04 | 14.68 | 14.72 | 3,254,092 | -0.32(-2.13%) |
Jan 19, 2007 | 14.72 | 15.07 | 14.66 | 15.04 | 6,771,397 | +0.29(+1.94%) |
Jan 18, 2007 | 14.55 | 14.81 | 14.53 | 14.75 | 3,154,056 | +0.26(+1.79%) |
Jan 17, 2007 | 14.44 | 14.59 | 14.44 | 14.49 | 3,019,675 | -0.03(-0.23%) |
Jan 16, 2007 | 14.92 | 14.98 | 14.34 | 14.52 | 6,895,730 | -0.38(-2.55%) |
Jan 12, 2007 | 14.77 | 15.11 | 14.68 | 14.90 | 4,046,730 | +0.24(+1.64%) |
Jan 11, 2007 | 14.76 | 14.88 | 14.61 | 14.66 | 3,347,079 | -0.04(-0.27%) |
Jan 10, 2007 | 14.64 | 14.80 | 14.64 | 14.70 | 2,041,662 | +0.00(+0.00%) |
Jan 09, 2007 | 14.62 | 14.83 | 14.58 | 14.70 | 1,763,302 | +0.03(+0.18%) |
Jan 08, 2007 | 14.57 | 14.74 | 14.53 | 14.68 | 1,336,762 | +0.07(+0.46%) |
Jan 05, 2007 | 14.70 | 14.79 | 14.57 | 14.61 | 1,595,325 | -0.16(-1.08%) |
Jan 04, 2007 | 14.68 | 14.79 | 14.58 | 14.77 | 1,582,427 | +0.03(+0.18%) |
Jan 03, 2007 | 14.71 | 14.94 | 14.57 | 14.74 | 2,062,209 | +0.12(+0.82%) |
Dec 29, 2006 | 14.66 | 14.67 | 14.47 | 14.62 | 2,210,389 | -0.01(-0.09%) |
Dec 28, 2006 | 14.67 | 14.74 | 14.50 | 14.64 | 1,408,151 | -0.03(-0.23%) |
Dec 27, 2006 | 14.62 | 14.81 | 14.50 | 14.67 | 2,597,034 | -0.03(-0.23%) |
Dec 26, 2006 | 14.66 | 14.71 | 14.48 | 14.70 | 1,276,170 | +0.01(+0.05%) |
Dec 22, 2006 | 14.77 | 14.78 | 14.50 | 14.70 | 2,114,252 | -0.03(-0.18%) |
Dec 21, 2006 | 14.68 | 14.92 | 14.55 | 14.72 | 2,185,042 | -0.01(-0.04%) |
Dec 20, 2006 | 14.72 | 14.90 | 14.62 | 14.73 | 1,980,471 | +0.06(+0.41%) |
Dec 19, 2006 | 14.71 | 14.72 | 14.40 | 14.67 | 4,322,842 | -0.12(-0.81%) |
Dec 18, 2006 | 15.04 | 15.11 | 14.74 | 14.79 | 4,446,124 | -0.50(-3.27%) |
Dec 15, 2006 | 15.61 | 15.67 | 15.19 | 15.29 | 3,777,218 | -0.28(-1.80%) |
Dec 14, 2006 | 15.51 | 15.60 | 15.46 | 15.57 | 1,842,790 | +0.12(+0.78%) |
Dec 13, 2006 | 15.72 | 15.76 | 15.42 | 15.45 | 2,567,638 | -0.22(-1.40%) |
Dec 12, 2006 | 15.63 | 15.74 | 15.58 | 15.67 | 2,427,258 | -0.03(-0.21%) |
Dec 11, 2006 | 15.64 | 15.79 | 15.52 | 15.70 | 1,677,064 | +0.00(+0.00%) |
Dec 08, 2006 | 15.66 | 15.80 | 15.58 | 15.70 | 3,248,243 | +0.01(+0.08%) |
Dec 07, 2006 | 15.52 | 15.81 | 15.52 | 15.69 | 2,207,239 | +0.18(+1.16%) |
Dec 06, 2006 | 15.48 | 15.66 | 15.42 | 15.51 | 1,699,560 | +0.01(+0.04%) |
Dec 05, 2006 | 15.54 | 15.61 | 15.34 | 15.50 | 2,681,322 | +0.00(+0.00%) |
Dec 04, 2006 | 15.47 | 15.67 | 15.39 | 15.50 | 2,912,140 | +0.11(+0.74%) |
Dec 01, 2006 | 15.30 | 15.59 | 15.24 | 15.39 | 4,477,470 | +0.12(+0.79%) |
Nov 30, 2006 | 15.38 | 15.47 | 15.24 | 15.27 | 3,832,411 | -0.07(-0.48%) |
Nov 29, 2006 | 15.39 | 15.59 | 15.27 | 15.34 | 3,965,742 | -0.03(-0.17%) |
Nov 28, 2006 | 15.36 | 15.50 | 15.28 | 15.37 | 1,950,475 | +0.03(+0.22%) |
Nov 27, 2006 | 15.43 | 15.60 | 15.24 | 15.34 | 2,897,142 | -0.05(-0.35%) |
Nov 24, 2006 | 15.68 | 15.76 | 15.36 | 15.39 | 1,459,894 | -0.35(-2.20%) |
Nov 22, 2006 | 15.74 | 15.82 | 15.69 | 15.74 | 3,532,153 | -0.03(-0.17%) |
Nov 21, 2006 | 15.53 | 15.79 | 15.38 | 15.76 | 4,085,875 | +0.23(+1.50%) |
Nov 20, 2006 | 15.80 | 15.80 | 15.37 | 15.53 | 3,298,936 | +0.01(+0.09%) |
Nov 17, 2006 | 16.00 | 16.20 | 14.98 | 15.52 | 14,774,872 | -0.43(-2.68%) |
Nov 16, 2006 | 15.74 | 16.14 | 15.74 | 15.94 | 3,686,331 | -0.37(-2.29%) |
Nov 15, 2006 | 16.34 | 16.62 | 16.20 | 16.32 | 4,477,620 | +0.09(+0.58%) |
Nov 14, 2006 | 15.70 | 16.35 | 15.48 | 16.22 | 6,047,449 | +0.75(+4.83%) |
Nov 13, 2006 | 15.66 | 15.72 | 15.27 | 15.48 | 3,979,090 | -0.27(-1.69%) |
Nov 10, 2006 | 15.30 | 15.75 | 15.30 | 15.74 | 2,029,364 | +0.37(+2.43%) |
Nov 09, 2006 | 15.40 | 15.44 | 15.17 | 15.37 | 4,362,736 | -0.10(-0.65%) |
Nov 08, 2006 | 15.33 | 15.53 | 15.26 | 15.47 | 3,094,064 | -0.05(-0.30%) |
Nov 07, 2006 | 15.48 | 15.71 | 15.46 | 15.52 | 1,446,396 | +0.01(+0.09%) |
Nov 06, 2006 | 15.36 | 15.64 | 15.27 | 15.50 | 1,859,588 | +0.15(+1.00%) |
Nov 03, 2006 | 15.55 | 15.67 | 15.21 | 15.35 | 2,010,617 | -0.10(-0.65%) |
Nov 02, 2006 | 14.94 | 15.66 | 14.81 | 15.45 | 4,480,769 | +0.28(+1.85%) |