Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.15 | 16.00 | 14.71 | 15.92 | 2,083,195 | -0.05(-0.30%) |
Jan 30, 2007 | 15.76 | 16.03 | 15.57 | 15.97 | 512,960 | +0.20(+1.25%) |
Jan 29, 2007 | 15.70 | 15.85 | 15.68 | 15.77 | 553,252 | +0.03(+0.22%) |
Jan 26, 2007 | 15.73 | 15.82 | 15.53 | 15.74 | 466,660 | -0.02(-0.13%) |
Jan 25, 2007 | 16.00 | 16.02 | 15.69 | 15.76 | 527,318 | -0.25(-1.54%) |
Jan 24, 2007 | 15.77 | 16.01 | 15.72 | 16.00 | 486,293 | +0.23(+1.47%) |
Jan 23, 2007 | 15.70 | 15.85 | 15.49 | 15.77 | 357,943 | +0.08(+0.48%) |
Jan 22, 2007 | 15.98 | 15.98 | 15.60 | 15.70 | 461,532 | -0.27(-1.71%) |
Jan 19, 2007 | 15.75 | 16.00 | 15.66 | 15.97 | 474,865 | +0.23(+1.47%) |
Jan 18, 2007 | 15.82 | 15.86 | 15.67 | 15.74 | 349,299 | -0.08(-0.52%) |
Jan 17, 2007 | 15.79 | 15.97 | 15.76 | 15.82 | 413,034 | -0.07(-0.47%) |
Jan 16, 2007 | 15.94 | 16.03 | 15.84 | 15.90 | 367,467 | +0.03(+0.17%) |
Jan 12, 2007 | 15.77 | 15.90 | 15.68 | 15.87 | 289,666 | +0.06(+0.39%) |
Jan 11, 2007 | 15.52 | 15.82 | 15.49 | 15.81 | 611,566 | +0.35(+2.25%) |
Jan 10, 2007 | 15.36 | 15.47 | 15.25 | 15.46 | 318,383 | +0.01(+0.04%) |
Jan 09, 2007 | 15.34 | 15.47 | 15.19 | 15.45 | 319,849 | +0.10(+0.67%) |
Jan 08, 2007 | 15.23 | 15.39 | 15.07 | 15.35 | 538,307 | +0.13(+0.85%) |
Jan 05, 2007 | 15.47 | 15.47 | 15.09 | 15.22 | 788,121 | -0.25(-1.59%) |
Jan 04, 2007 | 15.34 | 15.56 | 15.18 | 15.47 | 371,716 | +0.12(+0.80%) |
Jan 03, 2007 | 15.49 | 15.59 | 15.23 | 15.34 | 639,991 | -0.09(-0.57%) |
Dec 29, 2006 | 15.31 | 15.45 | 15.26 | 15.43 | 998,667 | +0.13(+0.85%) |
Dec 28, 2006 | 15.08 | 15.35 | 15.06 | 15.30 | 632,958 | +0.19(+1.26%) |
Dec 27, 2006 | 14.95 | 15.15 | 14.86 | 15.11 | 451,861 | +0.16(+1.10%) |
Dec 26, 2006 | 14.69 | 14.95 | 14.68 | 14.95 | 546,219 | +0.23(+1.53%) |
Dec 22, 2006 | 14.65 | 14.77 | 14.56 | 14.72 | 305,929 | +0.12(+0.79%) |
Dec 21, 2006 | 14.57 | 14.76 | 14.47 | 14.61 | 749,879 | +0.03(+0.23%) |
Dec 20, 2006 | 14.46 | 14.58 | 14.41 | 14.57 | 323,951 | +0.17(+1.19%) |
Dec 19, 2006 | 14.24 | 14.45 | 14.21 | 14.40 | 230,033 | +0.10(+0.67%) |
Dec 18, 2006 | 14.50 | 14.59 | 14.27 | 14.31 | 400,727 | -0.19(-1.32%) |
Dec 15, 2006 | 14.43 | 14.54 | 14.38 | 14.50 | 730,246 | +0.09(+0.62%) |
Dec 14, 2006 | 14.29 | 14.50 | 14.27 | 14.41 | 312,523 | +0.15(+1.05%) |
Dec 13, 2006 | 14.30 | 14.38 | 14.16 | 14.26 | 386,807 | +0.04(+0.29%) |
Dec 12, 2006 | 14.25 | 14.37 | 14.10 | 14.22 | 337,138 | -0.01(-0.10%) |
Dec 11, 2006 | 14.16 | 14.29 | 14.13 | 14.23 | 320,288 | +0.03(+0.24%) |
Dec 08, 2006 | 14.25 | 14.34 | 14.11 | 14.20 | 517,795 | -0.08(-0.57%) |
Dec 07, 2006 | 14.44 | 14.44 | 14.21 | 14.28 | 612,592 | -0.16(-1.09%) |
Dec 06, 2006 | 14.54 | 14.54 | 14.39 | 14.44 | 230,473 | -0.11(-0.75%) |
Dec 05, 2006 | 14.48 | 14.61 | 14.39 | 14.54 | 672,664 | +0.06(+0.42%) |
Dec 04, 2006 | 14.33 | 14.57 | 14.29 | 14.48 | 468,125 | +0.07(+0.52%) |
Dec 01, 2006 | 14.26 | 14.55 | 14.22 | 14.41 | 716,766 | -0.08(-0.57%) |
Nov 30, 2006 | 14.30 | 14.60 | 14.23 | 14.49 | 834,127 | +0.15(+1.05%) |
Nov 29, 2006 | 14.40 | 14.48 | 14.20 | 14.34 | 451,422 | +0.02(+0.14%) |
Nov 28, 2006 | 14.40 | 14.49 | 14.22 | 14.32 | 666,511 | -0.13(-0.90%) |
Nov 27, 2006 | 14.63 | 14.63 | 14.39 | 14.45 | 456,111 | -0.27(-1.81%) |
Nov 24, 2006 | 14.63 | 14.80 | 14.57 | 14.71 | 111,207 | +0.01(+0.05%) |
Nov 22, 2006 | 14.72 | 14.74 | 14.62 | 14.71 | 927,020 | -0.05(-0.32%) |
Nov 21, 2006 | 14.88 | 14.90 | 14.70 | 14.76 | 515,890 | -0.12(-0.83%) |
Nov 20, 2006 | 14.89 | 14.93 | 14.74 | 14.88 | 549,150 | -0.01(-0.05%) |
Nov 17, 2006 | 14.94 | 14.97 | 14.61 | 14.89 | 609,222 | -0.05(-0.37%) |
Nov 16, 2006 | 14.84 | 14.96 | 14.74 | 14.94 | 565,120 | +0.08(+0.55%) |
Nov 15, 2006 | 14.83 | 14.89 | 14.71 | 14.86 | 512,520 | +0.03(+0.18%) |
Nov 14, 2006 | 14.63 | 14.84 | 14.38 | 14.83 | 539,333 | +0.18(+1.21%) |
Nov 13, 2006 | 14.69 | 14.82 | 14.54 | 14.65 | 502,850 | -0.10(-0.69%) |
Nov 10, 2006 | 14.59 | 14.76 | 14.48 | 14.76 | 327,761 | +0.17(+1.17%) |
Nov 09, 2006 | 14.69 | 14.69 | 14.46 | 14.59 | 393,401 | -0.10(-0.65%) |
Nov 08, 2006 | 14.33 | 14.71 | 14.33 | 14.68 | 487,905 | +0.25(+1.70%) |
Nov 07, 2006 | 14.38 | 14.59 | 14.30 | 14.44 | 705,484 | +0.06(+0.43%) |
Nov 06, 2006 | 14.28 | 14.40 | 14.13 | 14.37 | 532,446 | +0.17(+1.20%) |
Nov 03, 2006 | 14.28 | 14.34 | 14.07 | 14.20 | 377,430 | -0.01(-0.10%) |
Nov 02, 2006 | 14.08 | 14.25 | 13.89 | 14.22 | 618,453 | +0.05(+0.34%) |